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 )

197.33 +0.81 (+0.41%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2004 4.730 4.774 4.679 4.774 149,992 +0.03(+0.63%)
Jul 29, 2004 4.704 4.745 4.644 4.745 162,193 +0.03(+0.70%)
Jul 28, 2004 4.727 4.748 4.644 4.712 155,348 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,627 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,657 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,501 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,117 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,076 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,886 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.630 4.755 600,861 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,927 +0.00(+0.00%)
Jul 15, 2004 4.443 4.518 4.443 4.498 138,683 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,859 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,643 -0.01(-0.20%)
Jul 12, 2004 4.406 4.450 4.388 4.400 256,831 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.406 252,962 +0.10(+2.25%)
Jul 08, 2004 4.486 4.521 4.306 4.308 326,768 -0.17(-3.83%)
Jul 07, 2004 4.483 4.521 4.459 4.480 350,874 +0.03(+0.60%)
Jul 06, 2004 4.495 4.524 4.453 4.453 196,715 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,195 +0.05(+1.21%)
Jul 01, 2004 4.510 4.538 4.426 4.441 97,316 -0.06(-1.26%)
Jun 30, 2004 4.518 4.531 4.477 4.498 171,717 -0.02(-0.43%)
Jun 29, 2004 4.503 4.533 4.465 4.518 226,773 +0.03(+0.60%)
Jun 28, 2004 4.344 4.503 4.337 4.491 380,932 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,435 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,546 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,641 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,569 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,676 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.424 415,156 +0.03(+0.58%)
Jun 17, 2004 4.294 4.406 4.243 4.398 288,675 +0.13(+2.97%)
Jun 16, 2004 4.261 4.294 4.244 4.271 215,464 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,106 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,202 +0.20(+5.03%)
Jun 10, 2004 4.064 4.108 3.996 4.040 210,405 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,791 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,169 +0.07(+1.85%)
Jun 07, 2004 3.958 4.032 3.956 4.032 181,835 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.943 3.975 114,577 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,978 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,370 +0.00(+0.07%)
Jun 01, 2004 3.995 4.032 3.992 4.020 166,955 +0.03(+0.64%)
May 28, 2004 3.980 4.017 3.943 3.995 148,504 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,420 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,745 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,372 +0.15(+3.88%)
May 24, 2004 3.831 3.889 3.831 3.849 134,219 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,390 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,941 +0.07(+1.91%)
May 19, 2004 3.823 3.846 3.731 3.751 302,960 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,693 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,872 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,632 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.834 3.919 411,585 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,897 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,715 +0.08(+2.14%)
May 10, 2004 3.793 3.831 3.716 3.775 288,675 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,076 -0.18(-4.54%)
May 06, 2004 3.946 4.005 3.822 3.980 190,466 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.946 3.946 175,585 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,518 +0.19(+4.97%)
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.