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 )

196.52 +2.65 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2002 2.442 2.442 2.367 2.367 57,437 -0.08(-3.35%)
Jul 30, 2002 2.419 2.449 2.360 2.449 106,839 +0.03(+1.23%)
Jul 29, 2002 2.330 2.419 2.330 2.419 223,797 +0.10(+4.52%)
Jul 26, 2002 2.352 2.352 2.307 2.315 111,601 -0.04(-1.52%)
Jul 25, 2002 2.389 2.404 2.277 2.351 99,994 -0.07(-2.84%)
Jul 24, 2002 2.263 2.419 2.248 2.419 119,338 +0.13(+5.88%)
Jul 23, 2002 2.479 2.479 2.263 2.285 198,203 -0.21(-8.38%)
Jul 22, 2002 2.434 2.554 2.434 2.494 82,436 +0.06(+2.45%)
Jul 19, 2002 2.606 2.610 2.409 2.434 147,313 -0.24(-8.94%)
Jul 17, 2002 2.696 2.703 2.605 2.673 62,496 +0.08(+3.11%)
Jul 12, 2002 2.651 2.700 2.587 2.593 53,270 -0.07(-2.47%)
Jul 11, 2002 2.800 2.800 2.658 2.658 75,293 -0.15(-5.32%)
Jul 10, 2002 2.867 2.867 2.800 2.808 47,318 -0.06(-2.08%)
Jul 09, 2002 2.852 2.950 2.852 2.867 167,253 +0.01(+0.42%)
Jul 08, 2002 2.852 2.897 2.840 2.855 101,780 +0.02(+0.63%)
Jul 05, 2002 2.837 2.882 2.824 2.837 67,258 +0.00(+0.00%)
Jul 04, 2002 2.872 2.872 2.675 2.837 247,605 +0.00(+0.00%)
Jul 03, 2002 2.872 2.872 2.675 2.837 247,605 -0.04(-1.30%)
Jul 02, 2002 2.912 2.912 2.852 2.875 77,079 -0.03(-0.93%)
Jul 01, 2002 2.927 2.941 2.887 2.902 266,950 -0.01(-0.36%)
Jun 28, 2002 2.923 2.972 2.873 2.912 339,565 -0.01(-0.36%)
Jun 27, 2002 2.905 2.926 2.867 2.923 143,444 +0.01(+0.41%)
Jun 26, 2002 2.837 2.912 2.837 2.911 14,284,959 +0.07(+2.31%)
Jun 25, 2002 2.935 2.978 2.845 2.845 144,635 -0.19(-6.39%)
Jun 21, 2002 2.845 2.872 2.842 3.039 202,965 +0.21(+7.44%)
Jun 20, 2002 2.867 2.985 2.800 2.829 145,825 -0.02(-0.84%)
Jun 19, 2002 2.834 2.912 2.779 2.852 326,470 +0.02(+0.58%)
Jun 18, 2002 2.860 2.860 2.836 2.836 236,297 -0.03(-1.04%)
Jun 17, 2002 2.837 2.867 2.837 2.866 173,502 +0.01(+0.47%)
Jun 14, 2002 2.860 2.879 2.837 2.852 107,732 -0.03(-0.93%)
Jun 12, 2002 2.927 2.935 2.867 2.879 89,280 -0.06(-1.98%)
Jun 11, 2002 2.950 3.002 2.935 2.938 117,553 -0.01(-0.41%)
Jun 10, 2002 2.987 3.009 2.950 2.950 77,972 -0.04(-1.25%)
Jun 07, 2002 2.927 2.987 2.905 2.987 45,235 +0.04(+1.21%)
Jun 06, 2002 2.987 2.987 2.848 2.951 108,327 -0.05(-1.69%)
Jun 05, 2002 3.009 3.020 3.002 3.002 113,386 +0.05(+1.77%)
May 31, 2002 3.053 3.069 2.950 2.950 101,780 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.047 28,569 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,862 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,183 -0.05(-1.66%)
May 23, 2002 2.979 3.174 2.979 3.151 276,771 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,306 +0.07(+2.31%)
May 21, 2002 2.950 2.961 2.851 2.912 82,138 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.944 43,450 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,438 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,756 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,340 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,348 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,006 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,864 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,472 -0.07(-2.50%)
May 08, 2002 2.935 2.987 2.935 2.987 59,520 +0.04(+1.47%)
May 07, 2002 3.035 3.047 2.912 2.944 101,482 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.062 168,145 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,028 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,611 +0.12(+3.95%)
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.