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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Mar 01, 2005 9.492 9.832 9.492 9.778 269,439 +0.26(+2.75%)
Feb 28, 2005 9.617 9.748 9.475 9.516 346,025 -0.11(-1.19%)
Feb 25, 2005 9.391 9.660 9.274 9.630 346,620 +0.20(+2.14%)
Feb 24, 2005 9.257 9.428 8.941 9.428 305,946 +0.19(+2.04%)
Feb 23, 2005 9.257 9.459 9.089 9.240 346,025 +0.03(+0.29%)
Feb 22, 2005 9.751 9.761 9.086 9.213 323,803 -0.54(-5.51%)
Feb 18, 2005 9.835 9.845 9.677 9.751 196,821 -0.08(-0.82%)
Feb 17, 2005 9.983 9.989 9.791 9.832 320,231 -0.15(-1.51%)
Feb 16, 2005 9.781 10.09 9.744 9.983 322,612 +0.20(+2.06%)
Feb 15, 2005 9.781 9.865 9.711 9.781 244,638 -0.00(-0.03%)
Feb 14, 2005 9.643 9.811 9.640 9.784 253,764 +0.02(+0.24%)
Feb 11, 2005 9.432 9.835 9.338 9.761 306,541 +0.20(+2.15%)
Feb 10, 2005 9.492 9.617 9.341 9.556 261,106 +0.11(+1.17%)
Feb 09, 2005 9.855 9.858 9.442 9.445 224,598 -0.41(-4.13%)
Feb 08, 2005 9.862 9.996 9.845 9.852 247,217 -0.01(-0.10%)
Feb 07, 2005 9.848 9.932 9.754 9.862 223,011 +0.01(+0.14%)
Feb 04, 2005 9.559 9.879 9.532 9.848 267,256 +0.24(+2.45%)
Feb 03, 2005 9.593 9.690 9.405 9.613 209,122 +0.07(+0.74%)
Feb 02, 2005 9.425 9.674 9.375 9.543 333,723 +0.07(+0.78%)
Feb 01, 2005 9.610 9.741 9.428 9.469 438,682 -0.26(-2.63%)
Jan 31, 2005 9.358 9.771 9.358 9.724 402,571 +0.40(+4.29%)
Jan 28, 2005 9.425 9.536 9.153 9.324 352,969 -0.07(-0.75%)
Jan 27, 2005 9.408 9.509 9.277 9.395 310,708 -0.08(-0.85%)
Jan 26, 2005 9.375 9.475 9.291 9.475 350,588 +0.11(+1.22%)
Jan 25, 2005 9.240 9.623 9.240 9.361 360,707 +0.17(+1.90%)
Jan 24, 2005 9.496 9.526 9.163 9.186 298,605 -0.29(-3.08%)
Jan 21, 2005 9.496 9.613 9.442 9.479 351,382 -0.02(-0.18%)
Jan 20, 2005 9.643 9.643 9.375 9.496 468,046 -0.15(-1.53%)
Jan 19, 2005 9.711 9.902 9.593 9.643 669,034 -0.07(-0.73%)
Jan 18, 2005 9.217 10.08 9.136 9.714 1,397,393 +0.54(+5.90%)
Jan 14, 2005 8.407 9.173 8.383 9.173 1,889,646 +1.38(+17.77%)
Jan 13, 2005 7.889 8.031 7.654 7.789 700,184 -0.07(-0.94%)
Jan 12, 2005 7.930 7.967 7.678 7.863 448,205 -0.07(-0.85%)
Jan 11, 2005 8.165 8.269 7.913 7.930 417,650 -0.27(-3.24%)
Jan 10, 2005 7.795 8.316 7.785 8.195 587,488 +0.17(+2.09%)
Jan 07, 2005 8.350 8.353 8.027 8.027 448,007 -0.27(-3.28%)
Jan 06, 2005 8.383 8.518 8.249 8.299 303,168 +0.06(+0.69%)
Jan 05, 2005 8.548 8.548 8.242 8.242 345,826 -0.30(-3.50%)
Jan 04, 2005 8.736 8.770 8.471 8.541 356,342 -0.17(-2.00%)
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.