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 )

196.28 -0.25 (-0.12%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,652 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,748 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,879 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,856 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,189 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,796 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,915 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,522 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,701 +0.06(+2.21%)
Nov 16, 2000 2.548 2.548 2.529 2.539 18,749 -0.01(-0.37%)
Nov 15, 2000 2.557 2.567 2.529 2.548 35,713 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,487 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,284 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,415 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,139 +0.01(+0.36%)
Nov 08, 2000 2.595 2.595 2.567 2.567 17,856 -0.03(-1.08%)
Nov 07, 2000 2.576 2.595 2.567 2.595 41,368 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,761 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,261 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,758 -0.01(-0.37%)
Nov 01, 2000 2.539 2.539 2.511 2.539 150,592 +0.01(+0.37%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,010 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,237 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,249 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,844 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,344 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,570 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,771 +0.21(+8.81%)
Oct 20, 2000 2.436 2.445 2.427 2.436 17,856 +0.01(+0.38%)
Oct 19, 2000 2.445 2.455 2.427 2.427 21,428 +0.00(+0.00%)
Oct 18, 2000 2.399 2.436 2.399 2.427 6,547 +0.02(+0.77%)
Oct 17, 2000 2.399 2.417 2.380 2.408 78,867 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,654 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,070 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,023 +0.03(+1.17%)
Oct 11, 2000 2.417 2.417 2.389 2.389 16,963 -0.03(-1.16%)
Oct 10, 2000 2.464 2.483 2.417 2.417 16,666 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,570 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,332 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,368 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,678 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,547 -0.05(-1.84%)
Oct 02, 2000 2.557 2.595 2.520 2.539 60,415 -0.05(-1.81%)
Sep 29, 2000 2.576 2.632 2.576 2.585 59,522 +0.00(+0.00%)
Sep 28, 2000 2.539 2.585 2.539 2.585 15,773 +0.05(+1.84%)
Sep 27, 2000 2.529 2.539 2.529 2.539 19,940 +0.00(+0.00%)
Sep 26, 2000 2.548 2.548 2.529 2.539 119,342 -0.01(-0.37%)
Sep 25, 2000 2.557 2.576 2.548 2.548 51,784 -0.03(-1.09%)
Sep 22, 2000 2.595 2.595 2.576 2.576 37,499 -0.03(-1.08%)
Sep 21, 2000 2.604 2.613 2.604 2.604 37,796 +0.00(+0.00%)
Sep 20, 2000 2.613 2.632 2.604 2.604 46,130 -0.01(-0.36%)
Sep 19, 2000 2.623 2.623 2.604 2.613 64,284 -0.01(-0.36%)
Sep 18, 2000 2.641 2.641 2.623 2.623 55,951 -0.04(-1.40%)
Sep 15, 2000 2.651 2.688 2.641 2.660 108,926 -0.03(-1.04%)
Sep 14, 2000 2.623 2.688 2.623 2.688 54,165 +0.07(+2.49%)
Sep 13, 2000 2.576 2.623 2.576 2.623 31,844 +0.04(+1.44%)
Sep 12, 2000 2.576 2.595 2.576 2.585 53,868 +0.00(+0.00%)
Sep 11, 2000 2.576 2.604 2.576 2.585 71,129 +0.02(+0.73%)
Sep 08, 2000 2.548 2.567 2.529 2.567 649,987 +0.03(+1.10%)
Sep 07, 2000 2.520 2.539 2.511 2.539 56,844 +0.03(+1.12%)
Sep 06, 2000 2.501 2.511 2.492 2.511 53,272 +0.01(+0.37%)
Sep 05, 2000 2.511 2.511 2.445 2.501 43,749 +0.01(+0.37%)
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.