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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,237 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,237 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,724 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,890 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,057 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,653 -0.01(-0.26%)
Mar 21, 2002 2.888 2.928 2.870 2.917 54,760 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,451 -0.05(-1.63%)
Mar 19, 2002 2.927 2.937 2.905 2.937 63,986 +0.03(+0.97%)
Mar 18, 2002 2.836 2.925 2.830 2.909 72,915 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,211 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,651 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,404 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,819 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,231 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,937 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,877 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.928 3.017 99,700 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,221 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,984 -0.01(-0.51%)
Mar 01, 2002 2.834 2.920 2.822 2.920 263,090 +0.09(+3.00%)
Feb 28, 2002 2.793 2.834 2.760 2.834 171,722 +0.06(+2.04%)
Feb 27, 2002 2.718 2.778 2.697 2.778 49,403 +0.06(+2.20%)
Feb 26, 2002 2.688 2.725 2.687 2.718 71,427 +0.03(+1.11%)
Feb 25, 2002 2.718 2.718 2.685 2.688 61,010 -0.03(-1.10%)
Feb 22, 2002 2.666 2.718 2.658 2.718 82,438 +0.05(+1.96%)
Feb 21, 2002 2.658 2.703 2.658 2.666 55,951 -0.01(-0.28%)
Feb 20, 2002 2.621 2.710 2.621 2.673 114,878 +0.04(+1.70%)
Feb 19, 2002 2.613 2.628 2.598 2.628 63,094 +0.02(+0.86%)
Feb 18, 2002 2.588 2.618 2.581 2.606 282,435 +0.00(+0.00%)
Feb 15, 2002 2.588 2.618 2.581 2.606 282,435 +0.02(+0.69%)
Feb 14, 2002 2.633 2.640 2.582 2.588 433,920 -0.05(-1.76%)
Feb 13, 2002 2.621 2.652 2.613 2.634 525,882 +0.00(+0.00%)
Feb 12, 2002 2.666 2.666 2.621 2.634 437,789 -0.06(-2.38%)
Feb 11, 2002 2.724 2.725 2.690 2.699 116,664 -0.03(-0.99%)
Feb 08, 2002 2.658 2.725 2.658 2.725 40,773 +0.09(+3.40%)
Feb 07, 2002 2.681 2.694 2.636 2.636 152,080 -0.05(-1.89%)
Feb 06, 2002 2.658 2.703 2.658 2.687 55,058 +0.02(+0.61%)
Feb 05, 2002 2.670 2.681 2.651 2.670 42,261 +0.00(+0.00%)
Feb 04, 2002 2.688 2.778 2.658 2.670 40,177 -0.03(-0.94%)
Feb 01, 2002 2.778 2.778 2.696 2.696 112,795 -0.08(-2.96%)
Jan 31, 2002 2.725 2.778 2.673 2.778 32,737 +0.07(+2.48%)
Jan 30, 2002 2.657 2.718 2.651 2.710 9,940,284 +0.06(+2.25%)
Jan 29, 2002 2.693 2.704 2.636 2.651 446,419 -0.04(-1.66%)
Jan 28, 2002 2.673 2.716 2.673 2.696 58,629 +0.02(+0.84%)
Jan 25, 2002 2.673 2.688 2.636 2.673 54,463 -0.01(-0.28%)
Jan 24, 2002 2.666 2.688 2.615 2.681 79,165 +0.02(+0.79%)
Jan 23, 2002 2.628 2.693 2.628 2.660 54,463 +0.04(+1.42%)
Jan 22, 2002 2.643 2.688 2.609 2.622 187,198 -0.02(-0.79%)
Jan 21, 2002 2.649 2.673 2.598 2.643 53,570 +0.00(+0.00%)
Jan 18, 2002 2.649 2.673 2.598 2.643 53,272 -0.04(-1.61%)
Jan 17, 2002 2.645 2.710 2.636 2.687 61,605 +0.01(+0.45%)
Jan 16, 2002 2.716 2.716 2.645 2.675 416,658 -0.03(-1.00%)
Jan 15, 2002 2.673 2.748 2.584 2.701 95,236 +0.01(+0.50%)
Jan 14, 2002 2.763 2.778 2.688 2.688 58,034 -0.07(-2.70%)
Jan 11, 2002 2.809 2.851 2.763 2.763 49,403 -0.04(-1.60%)
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.