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 31, 2001 2.666 2.681 2.561 2.561 46,725 -0.10(-3.65%)
Jul 30, 2001 2.613 2.666 2.603 2.658 61,903 +0.00(+0.00%)
Jul 27, 2001 2.669 2.687 2.658 2.658 146,425 -0.01(-0.28%)
Jul 26, 2001 2.657 2.666 2.657 2.666 205,353 -0.02(-0.72%)
Jul 25, 2001 2.582 2.685 2.582 2.685 22,320 +0.10(+3.93%)
Jul 24, 2001 2.757 2.757 2.546 2.584 66,962 -0.18(-6.49%)
Jul 23, 2001 2.737 2.785 2.737 2.763 110,116 +0.03(+1.15%)
Jul 20, 2001 2.666 2.733 2.658 2.731 202,972 +0.06(+2.41%)
Jul 19, 2001 2.666 2.673 2.651 2.667 49,999 +0.01(+0.39%)
Jul 18, 2001 2.811 2.811 2.643 2.657 176,782 -0.15(-5.22%)
Jul 17, 2001 2.730 2.803 2.709 2.803 28,868 +0.07(+2.68%)
Jul 16, 2001 2.742 2.757 2.725 2.730 43,749 -0.03(-0.98%)
Jul 13, 2001 2.718 2.763 2.718 2.757 30,654 +0.04(+1.43%)
Jul 12, 2001 2.718 2.724 2.715 2.718 38,689 +0.01(+0.28%)
Jul 11, 2001 2.776 2.776 2.710 2.710 28,868 -0.07(-2.37%)
Jul 10, 2001 2.736 2.794 2.736 2.776 40,177 +0.03(+1.14%)
Jul 09, 2001 2.727 2.745 2.676 2.745 56,546 +0.01(+0.27%)
Jul 06, 2001 2.787 2.787 2.737 2.737 25,594 -0.04(-1.29%)
Jul 05, 2001 2.806 2.849 2.773 2.773 86,903 -0.05(-1.80%)
Jul 03, 2001 2.812 2.828 2.799 2.824 29,463 +0.01(+0.27%)
Jul 02, 2001 2.808 2.839 2.785 2.816 79,760 -0.01(-0.47%)
Jun 29, 2001 2.685 2.830 2.685 2.830 186,008 +0.14(+5.39%)
Jun 28, 2001 2.699 2.699 2.569 2.685 196,127 -0.01(-0.50%)
Jun 27, 2001 2.727 2.757 2.598 2.699 132,735 -0.02(-0.71%)
Jun 26, 2001 2.733 2.733 2.685 2.718 110,116 -0.01(-0.33%)
Jun 25, 2001 2.785 2.785 2.725 2.727 94,641 -0.05(-1.83%)
Jun 22, 2001 2.828 2.833 2.751 2.778 75,891 -0.06(-2.00%)
Jun 21, 2001 2.812 2.834 2.796 2.834 76,486 +0.03(+0.90%)
Jun 20, 2001 2.764 2.809 2.761 2.809 74,998 +0.05(+1.84%)
Jun 19, 2001 2.778 2.778 2.758 2.758 11,309 -0.02(-0.70%)
Jun 18, 2001 2.733 2.782 2.725 2.778 104,759 +0.05(+1.81%)
Jun 15, 2001 2.718 2.746 2.713 2.728 69,046 +0.02(+0.88%)
Jun 14, 2001 2.706 2.733 2.679 2.704 94,045 -0.02(-0.60%)
Jun 13, 2001 2.825 2.830 2.715 2.721 88,986 -0.10(-3.65%)
Jun 12, 2001 2.837 2.842 2.816 2.824 29,463 -0.01(-0.47%)
Jun 11, 2001 2.837 2.848 2.837 2.837 109,819 -0.00(-0.05%)
Jun 08, 2001 2.840 2.852 2.839 2.839 52,677 -0.00(-0.05%)
Jun 07, 2001 2.830 2.843 2.827 2.840 52,082 +0.00(+0.10%)
Jun 06, 2001 2.787 2.837 2.785 2.837 57,736 +0.07(+2.43%)
Jun 05, 2001 2.715 2.770 2.715 2.770 88,986 +0.06(+2.04%)
Jun 04, 2001 2.690 2.719 2.690 2.715 84,819 +0.01(+0.55%)
Jun 01, 2001 2.703 2.707 2.670 2.700 53,272 -0.00(-0.11%)
May 31, 2001 2.658 2.730 2.654 2.703 122,914 +0.05(+1.97%)
May 30, 2001 2.648 2.663 2.636 2.651 65,772 +0.00(+0.11%)
May 29, 2001 2.643 2.648 2.598 2.648 164,282 +0.00(+0.11%)
May 25, 2001 2.670 2.670 2.645 2.645 30,058 -0.03(-1.12%)
May 24, 2001 2.703 2.706 2.673 2.675 56,546 -0.02(-0.61%)
May 23, 2001 2.742 2.742 2.691 2.691 60,117 -0.05(-1.96%)
May 22, 2001 2.740 2.763 2.713 2.745 41,368 -0.00(-0.11%)
May 21, 2001 2.740 2.748 2.724 2.748 19,344 +0.01(+0.55%)
May 18, 2001 2.778 2.778 2.733 2.733 109,224 -0.07(-2.40%)
May 17, 2001 2.852 2.852 2.800 2.800 71,724 -0.04(-1.58%)
May 16, 2001 2.822 2.866 2.822 2.845 51,784 +0.02(+0.79%)
May 15, 2001 2.808 2.830 2.806 2.822 16,666 +0.03(+1.07%)
May 14, 2001 2.766 2.793 2.766 2.793 38,392 +0.03(+1.03%)
May 11, 2001 2.755 2.775 2.755 2.764 38,987 -0.00(-0.16%)
May 10, 2001 2.769 2.773 2.752 2.769 52,082 +0.01(+0.22%)
May 09, 2001 2.770 2.770 2.748 2.763 26,785 -0.00(-0.16%)
May 08, 2001 2.819 2.819 2.767 2.767 180,948 -0.05(-1.85%)
May 07, 2001 2.808 2.845 2.802 2.819 114,878 +0.00(+0.05%)
May 04, 2001 2.824 2.846 2.816 2.818 59,522 -0.02(-0.74%)
May 03, 2001 2.855 2.866 2.837 2.839 115,176 -0.01(-0.26%)
May 02, 2001 2.845 2.849 2.837 2.846 70,236 +0.00(+0.05%)
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.