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 )

194.69 +0.82 (+0.42%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Mar 31, 2005 9.186 9.220 9.052 9.139 236,503 -0.05(-0.51%)
Mar 30, 2005 8.904 9.190 8.904 9.186 323,803 +0.31(+3.48%)
Mar 29, 2005 9.291 9.291 8.860 8.877 426,579 -0.41(-4.45%)
Mar 28, 2005 9.492 9.492 9.287 9.291 129,560 -0.20(-2.12%)
Mar 24, 2005 9.307 9.593 9.274 9.492 299,597 +0.23(+2.50%)
Mar 23, 2005 9.425 9.425 9.166 9.260 294,041 -0.25(-2.62%)
Mar 22, 2005 9.442 9.650 9.432 9.509 264,280 +0.10(+1.07%)
Mar 21, 2005 9.475 9.475 9.341 9.408 265,867 -0.09(-0.96%)
Mar 18, 2005 9.556 9.580 9.381 9.499 392,651 -0.05(-0.56%)
Mar 17, 2005 9.526 9.586 9.462 9.553 105,553 +0.04(+0.46%)
Mar 16, 2005 9.643 9.694 9.465 9.509 153,370 -0.17(-1.80%)
Mar 15, 2005 9.778 9.885 9.606 9.684 242,257 -0.03(-0.28%)
Mar 14, 2005 9.731 9.761 9.576 9.711 217,456 -0.02(-0.21%)
Mar 11, 2005 9.492 9.734 9.492 9.731 152,774 +0.25(+2.62%)
Mar 10, 2005 9.825 9.835 9.475 9.482 139,481 -0.41(-4.14%)
Mar 09, 2005 9.895 9.989 9.795 9.892 188,885 -0.05(-0.47%)
Mar 08, 2005 9.828 9.986 9.694 9.939 297,018 +0.11(+1.13%)
Mar 07, 2005 9.879 9.929 9.805 9.828 260,312 -0.12(-1.18%)
Mar 04, 2005 9.778 10.03 9.771 9.946 196,821 +0.19(+1.93%)
Mar 03, 2005 9.627 9.808 9.593 9.758 246,622 +0.14(+1.43%)
Mar 02, 2005 9.492 9.778 9.492 9.620 194,043 -0.16(-1.61%)
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.