Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

196.84 +0.31 (+0.16%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.517 4.531 4.477 4.498 171,722 -0.02(-0.43%)
Jun 29, 2004 4.502 4.532 4.465 4.517 226,781 +0.03(+0.60%)
Jun 28, 2004 4.344 4.502 4.337 4.491 380,945 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,446 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,554 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,649 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,578 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,685 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.423 415,170 +0.03(+0.58%)
Jun 17, 2004 4.293 4.405 4.243 4.398 288,684 +0.13(+2.97%)
Jun 16, 2004 4.261 4.293 4.244 4.271 215,472 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,129 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,232 +0.20(+5.03%)
Jun 10, 2004 4.063 4.108 3.996 4.040 210,412 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,795 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,175 +0.07(+1.85%)
Jun 07, 2004 3.957 4.032 3.956 4.032 181,841 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.942 3.975 114,581 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,984 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,377 +0.00(+0.07%)
Jun 01, 2004 3.995 4.032 3.992 4.020 166,961 +0.03(+0.64%)
May 28, 2004 3.980 4.017 3.942 3.995 148,509 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,425 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,748 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,378 +0.15(+3.88%)
May 24, 2004 3.830 3.889 3.830 3.848 134,223 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,399 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,948 +0.07(+1.91%)
May 19, 2004 3.823 3.845 3.730 3.751 302,970 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,699 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,877 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,639 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.833 3.919 411,599 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,902 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,722 +0.08(+2.14%)
May 10, 2004 3.793 3.830 3.715 3.775 288,684 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,080 -0.18(-4.54%)
May 06, 2004 3.945 4.005 3.821 3.980 190,472 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.945 3.945 175,591 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,529 +0.19(+4.97%)
May 03, 2004 3.932 3.965 3.853 3.875 358,326 -0.05(-1.26%)
Apr 30, 2004 3.920 3.960 3.890 3.925 206,543 +0.03(+0.69%)
Apr 29, 2004 3.972 4.026 3.810 3.898 219,936 -0.08(-2.06%)
Apr 28, 2004 3.917 4.005 3.901 3.980 246,721 +0.08(+1.99%)
Apr 27, 2004 4.017 4.017 3.887 3.902 252,673 -0.11(-2.79%)
Apr 26, 2004 3.914 4.068 3.914 4.014 427,372 +0.10(+2.56%)
Apr 23, 2004 3.875 3.954 3.814 3.914 122,319 +0.03(+0.81%)
Apr 22, 2004 3.845 4.004 3.845 3.883 271,125 +0.04(+0.97%)
Apr 21, 2004 3.796 3.881 3.766 3.845 298,506 +0.05(+1.34%)
Apr 20, 2004 3.801 3.913 3.795 3.795 363,088 +0.00(+0.04%)
Apr 19, 2004 3.675 3.850 3.674 3.793 504,752 +0.12(+3.21%)
Apr 16, 2004 3.659 3.730 3.624 3.675 398,504 +0.04(+1.07%)
Apr 15, 2004 3.584 3.689 3.545 3.636 489,871 +0.23(+6.80%)
Apr 14, 2004 3.371 3.471 3.354 3.405 168,746 +0.03(+1.02%)
Apr 13, 2004 3.542 3.542 3.371 3.371 149,997 -0.16(-4.45%)
Apr 12, 2004 3.465 3.544 3.465 3.527 100,295 +0.07(+2.03%)
Apr 08, 2004 3.539 3.539 3.442 3.457 198,508 -0.06(-1.70%)
Apr 07, 2004 3.502 3.524 3.459 3.517 130,652 +0.02(+0.64%)
Apr 06, 2004 3.545 3.545 3.465 3.494 215,472 -0.05(-1.43%)
Apr 05, 2004 3.420 3.557 3.420 3.545 247,019 +0.13(+3.90%)
Apr 02, 2004 3.480 3.494 3.353 3.412 223,805 -0.03(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.