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 (%)
Dec 31, 2004 9.234 9.251 9.120 9.207 322,800 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.214 514,060 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,005 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.980 1,007,486 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,223 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.792 10.11 247,605 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.792 10.03 513,266 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,756 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,193 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.528 6.601 330,339 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,683 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.670 214,274 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,863 -0.05(-0.82%)
Dec 13, 2004 6.466 6.537 6.369 6.529 231,237 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,265 -0.02(-0.25%)
Dec 09, 2004 6.471 6.534 6.332 6.490 226,178 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,706 +0.09(+1.45%)
Dec 07, 2004 6.422 6.619 6.369 6.377 369,028 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.416 304,448 -0.08(-1.24%)
Dec 03, 2004 6.534 6.635 6.496 6.496 287,782 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.534 430,929 -0.11(-1.60%)
Dec 01, 2004 6.219 6.777 6.177 6.640 891,917 +0.42(+6.75%)
Nov 30, 2004 6.319 6.377 6.177 6.220 462,773 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.228 6.317 524,972 +0.08(+1.24%)
Nov 26, 2004 6.228 6.287 6.199 6.239 98,804 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,795 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.004 6.235 489,855 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,042 +0.03(+0.42%)
Nov 19, 2004 5.974 6.033 5.891 5.993 358,314 -0.00(-0.03%)
Nov 18, 2004 6.081 6.083 5.945 5.995 393,431 -0.08(-1.35%)
Nov 17, 2004 5.796 6.098 5.796 6.077 1,045,778 +0.30(+5.11%)
Nov 16, 2004 6.047 6.093 5.768 5.781 885,072 -0.27(-4.54%)
Nov 15, 2004 5.951 6.101 5.942 6.056 618,717 +0.12(+2.04%)
Nov 12, 2004 5.859 5.974 5.809 5.935 444,024 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,114 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,545 +0.00(+0.00%)
Nov 09, 2004 5.644 5.745 5.578 5.721 436,881 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.629 712,462 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,076 +0.01(+0.13%)
Nov 04, 2004 5.550 5.615 5.550 5.585 420,215 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.550 699,070 +0.01(+0.27%)
Nov 02, 2004 5.526 5.588 5.496 5.535 406,228 +0.01(+0.19%)
Nov 01, 2004 5.578 5.590 5.505 5.524 454,142 -0.03(-0.56%)
Oct 29, 2004 5.668 5.735 5.517 5.555 444,619 -0.10(-1.85%)
Oct 28, 2004 5.526 5.660 5.503 5.660 170,824 +0.11(+1.94%)
Oct 27, 2004 5.526 5.593 5.518 5.553 478,248 +0.04(+0.76%)
Oct 26, 2004 5.535 5.585 5.511 5.511 572,588 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.520 591,337 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,613 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.408 353,850 +0.25(+4.80%)
Oct 20, 2004 5.107 5.187 4.982 5.160 588,659 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 721,985 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,781 -0.05(-0.88%)
Oct 15, 2004 5.287 5.490 5.278 5.454 304,745 +0.15(+2.82%)
Oct 14, 2004 5.420 5.420 5.302 5.305 317,542 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,625 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,161 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,981 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,869 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.535 283,318 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.432 5.555 177,669 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,401 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,337 -0.01(-0.11%)
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.