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 (%)
Nov 29, 2002 2.778 2.778 2.666 2.688 107,137 -0.10(-3.74%)
Nov 27, 2002 2.803 2.830 2.718 2.793 407,121 -0.01(-0.37%)
Nov 26, 2002 2.733 2.830 2.688 2.803 307,721 -0.06(-2.14%)
Nov 25, 2002 2.846 2.867 2.829 2.864 108,922 +0.00(+0.10%)
Nov 22, 2002 2.818 2.872 2.808 2.861 53,270 +0.04(+1.54%)
Nov 21, 2002 2.739 2.823 2.728 2.818 113,386 +0.08(+2.89%)
Nov 20, 2002 2.688 2.769 2.688 2.739 99,399 +0.05(+1.89%)
Nov 19, 2002 2.776 2.815 2.688 2.688 237,785 -0.08(-2.76%)
Nov 18, 2002 2.845 2.845 2.718 2.764 235,999 -0.06(-2.06%)
Nov 15, 2002 2.864 2.867 2.778 2.823 81,840 -0.04(-1.46%)
Nov 14, 2002 2.718 2.864 2.688 2.864 317,542 +0.16(+6.08%)
Nov 13, 2002 2.575 2.736 2.575 2.700 145,528 +0.09(+3.55%)
Nov 12, 2002 2.655 2.673 2.590 2.607 186,894 -0.03(-1.24%)
Nov 11, 2002 2.651 2.715 2.640 2.640 90,769 -0.03(-1.23%)
Nov 08, 2002 2.621 2.711 2.621 2.673 194,037 +0.05(+1.99%)
Nov 07, 2002 2.700 2.700 2.613 2.621 136,004 -0.09(-3.31%)
Nov 06, 2002 2.636 2.728 2.636 2.711 139,873 +0.05(+1.85%)
Nov 05, 2002 2.711 2.711 2.655 2.661 147,908 -0.04(-1.60%)
Nov 04, 2002 2.673 2.740 2.666 2.705 162,789 +0.03(+1.17%)
Nov 01, 2002 2.584 2.673 2.539 2.673 232,130 +0.07(+2.87%)
Oct 31, 2002 2.554 2.599 2.539 2.599 97,316 +0.04(+1.75%)
Oct 30, 2002 2.539 2.606 2.524 2.554 125,291 +0.01(+0.59%)
Oct 29, 2002 2.472 2.539 2.449 2.539 208,619 +0.04(+1.80%)
Oct 28, 2002 2.487 2.494 2.452 2.494 263,676 +0.01(+0.60%)
Oct 25, 2002 2.389 2.479 2.389 2.479 29,760 +0.08(+3.43%)
Oct 24, 2002 2.449 2.449 2.330 2.397 207,131 -0.06(-2.37%)
Oct 23, 2002 2.277 2.494 2.270 2.455 507,116 +0.18(+7.80%)
Oct 22, 2002 2.248 2.375 2.195 2.277 1,560,929 -0.29(-11.34%)
Oct 21, 2002 2.613 2.633 2.524 2.569 133,028 -0.08(-3.10%)
Oct 18, 2002 2.643 2.673 2.585 2.651 139,575 +0.01(+0.28%)
Oct 17, 2002 2.584 2.672 2.584 2.643 103,565 +0.08(+3.21%)
Oct 16, 2002 2.682 2.682 2.539 2.561 119,338 -0.12(-4.56%)
Oct 15, 2002 2.561 2.685 2.558 2.684 110,410 +0.15(+6.02%)
Oct 14, 2002 2.555 2.555 2.466 2.531 87,495 -0.02(-0.88%)
Oct 11, 2002 2.509 2.569 2.487 2.554 224,392 +0.04(+1.79%)
Oct 10, 2002 2.464 2.584 2.449 2.509 171,419 +0.03(+1.14%)
Oct 09, 2002 2.546 2.576 2.448 2.481 183,323 -0.04(-1.72%)
Oct 08, 2002 2.539 2.554 2.458 2.524 158,324 -0.01(-0.59%)
Oct 07, 2002 2.643 2.664 2.539 2.539 165,765 -0.07(-2.86%)
Oct 04, 2002 2.688 2.688 2.612 2.613 150,587 -0.10(-3.69%)
Oct 03, 2002 2.681 2.760 2.681 2.714 79,460 +0.06(+2.08%)
Oct 02, 2002 2.628 2.827 2.582 2.658 276,175 +0.05(+2.01%)
Oct 01, 2002 2.524 2.613 2.509 2.606 194,334 +0.07(+2.95%)
Sep 30, 2002 2.539 2.551 2.509 2.531 166,062 +0.01(+0.30%)
Sep 27, 2002 2.646 2.649 2.509 2.524 131,540 -0.15(-5.69%)
Sep 26, 2002 2.606 2.702 2.599 2.676 143,444 +0.14(+5.72%)
Sep 25, 2002 2.494 2.567 2.493 2.531 81,245 +0.03(+1.38%)
Sep 24, 2002 2.534 2.539 2.482 2.497 132,731 -0.04(-1.65%)
Sep 23, 2002 2.570 2.570 2.509 2.539 98,209 -0.03(-1.16%)
Sep 20, 2002 2.643 2.651 2.569 2.569 246,117 -0.03(-1.32%)
Sep 19, 2002 2.688 2.696 2.599 2.603 108,625 -0.08(-2.90%)
Sep 18, 2002 2.717 2.755 2.673 2.681 155,646 -0.04(-1.37%)
Sep 17, 2002 2.734 2.778 2.718 2.718 121,422 +0.00(+0.05%)
Sep 16, 2002 2.808 2.808 2.703 2.717 105,946 -0.09(-3.04%)
Sep 13, 2002 2.724 2.815 2.673 2.802 111,303 +0.08(+2.85%)
Sep 12, 2002 2.763 2.785 2.718 2.724 55,949 -0.05(-1.67%)
Sep 11, 2002 2.843 2.843 2.770 2.770 69,043 -0.07(-2.57%)
Sep 10, 2002 2.852 2.852 2.763 2.843 212,488 -0.01(-0.31%)
Sep 09, 2002 2.836 2.867 2.805 2.852 262,783 +0.05(+1.92%)
Sep 06, 2002 2.763 2.823 2.688 2.799 295,520 +0.04(+1.57%)
Sep 05, 2002 2.837 2.837 2.643 2.755 380,634 -0.07(-2.38%)
Sep 04, 2002 2.837 2.912 2.776 2.823 620,502 +0.01(+0.27%)
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.