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 (%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,839 +0.05(+1.02%)
Sep 29, 2004 5.240 5.289 5.240 5.284 344,933 +0.04(+0.80%)
Sep 28, 2004 5.189 5.248 5.163 5.242 374,397 +0.07(+1.44%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,408 +0.10(+1.91%)
Sep 24, 2004 4.965 5.100 4.964 5.070 320,827 +0.10(+2.11%)
Sep 23, 2004 4.965 4.980 4.950 4.965 267,256 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,158 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,195 +0.19(+3.91%)
Sep 20, 2004 4.874 4.928 4.807 4.807 703,260 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,460 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,093 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,819 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.629 4.662 111,902 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,008 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.617 4.704 161,008 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,590 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.614 149,699 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,485 +0.07(+1.53%)
Sep 03, 2004 4.629 4.637 4.564 4.597 92,855 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,199 +0.05(+1.04%)
Sep 01, 2004 4.480 4.614 4.465 4.600 271,125 +0.14(+3.08%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,306 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,318 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,972 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,652 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,354 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,478 +0.03(+0.64%)
Aug 23, 2004 4.437 4.532 4.420 4.467 185,115 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.405 4.437 426,182 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,567 -0.02(-0.43%)
Aug 18, 2004 4.405 4.538 4.395 4.488 274,994 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,139 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,314 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,754 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,454 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,135 -0.04(-1.07%)
Aug 10, 2004 4.054 4.226 4.017 4.172 324,993 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.075 541,953 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,406 -0.63(-13.27%)
Aug 05, 2004 4.809 4.844 4.749 4.750 347,909 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,602 +0.00(+0.09%)
Aug 03, 2004 4.834 4.853 4.810 4.812 233,924 -0.01(-0.25%)
Aug 02, 2004 4.756 4.830 4.726 4.824 282,435 +0.05(+1.03%)
Jul 30, 2004 4.729 4.774 4.679 4.774 149,997 +0.03(+0.63%)
Jul 29, 2004 4.704 4.744 4.644 4.744 162,199 +0.03(+0.70%)
Jul 28, 2004 4.726 4.747 4.644 4.712 155,354 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,637 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,663 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,508 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,133 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,088 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,898 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.629 4.755 600,881 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,935 +0.00(+0.00%)
Jul 15, 2004 4.443 4.517 4.443 4.498 138,687 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,865 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,650 -0.01(-0.20%)
Jul 12, 2004 4.405 4.450 4.388 4.399 256,840 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.405 252,971 +0.10(+2.25%)
Jul 08, 2004 4.486 4.520 4.305 4.308 326,779 -0.17(-3.83%)
Jul 07, 2004 4.483 4.520 4.459 4.480 350,886 +0.03(+0.60%)
Jul 06, 2004 4.495 4.523 4.453 4.453 196,722 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,199 +0.05(+1.21%)
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.