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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 2.688 2.785 2.688 2.785 98,212 +0.11(+4.19%)
Dec 28, 2001 2.748 2.787 2.673 2.673 67,260 -0.09(-3.19%)
Dec 27, 2001 2.673 2.761 2.672 2.761 103,569 +0.09(+3.30%)
Dec 26, 2001 2.598 2.778 2.598 2.673 136,009 +0.06(+2.29%)
Dec 24, 2001 2.613 2.667 2.613 2.613 30,654 -0.03(-1.13%)
Dec 21, 2001 2.628 2.688 2.628 2.643 191,067 +0.03(+1.32%)
Dec 20, 2001 2.658 2.681 2.606 2.609 110,414 -0.06(-2.13%)
Dec 19, 2001 2.710 2.710 2.651 2.666 66,367 -0.04(-1.65%)
Dec 18, 2001 2.658 2.710 2.658 2.710 74,700 +0.07(+2.54%)
Dec 17, 2001 2.688 2.700 2.503 2.643 307,732 -0.04(-1.67%)
Dec 14, 2001 2.658 2.763 2.642 2.688 161,604 +0.03(+1.12%)
Dec 13, 2001 2.688 2.763 2.658 2.658 89,581 -0.03(-1.06%)
Dec 12, 2001 2.681 2.739 2.681 2.687 72,022 +0.03(+1.07%)
Dec 11, 2001 2.788 2.788 2.598 2.658 155,949 -0.13(-4.61%)
Dec 10, 2001 2.830 2.837 2.748 2.787 52,677 -0.05(-1.74%)
Dec 07, 2001 2.897 2.905 2.740 2.836 122,616 -0.07(-2.42%)
Dec 06, 2001 2.860 2.906 2.837 2.906 134,521 +0.04(+1.35%)
Dec 05, 2001 2.815 2.890 2.815 2.867 80,057 +0.04(+1.59%)
Dec 04, 2001 2.766 2.903 2.766 2.822 108,926 +0.07(+2.72%)
Dec 03, 2001 2.748 2.748 2.748 2.748 315,767 +0.01(+0.49%)
Nov 30, 2001 2.740 2.740 2.649 2.734 200,888 -0.01(-0.49%)
Nov 29, 2001 2.725 2.748 2.688 2.748 47,915 +0.02(+0.82%)
Nov 28, 2001 2.688 2.763 2.688 2.725 345,231 +0.01(+0.39%)
Nov 27, 2001 2.628 2.727 2.621 2.715 91,962 +0.05(+2.02%)
Nov 26, 2001 2.651 2.760 2.651 2.661 173,210 +0.01(+0.39%)
Nov 23, 2001 2.688 2.693 2.651 2.651 123,509 -0.05(-1.88%)
Nov 21, 2001 2.718 2.721 2.701 2.701 27,380 -0.02(-0.60%)
Nov 20, 2001 2.748 2.766 2.718 2.718 91,069 -0.01(-0.38%)
Nov 19, 2001 2.663 2.728 2.663 2.728 94,938 +0.07(+2.58%)
Nov 16, 2001 2.676 2.712 2.655 2.660 73,510 -0.01(-0.39%)
Nov 15, 2001 2.569 2.688 2.569 2.670 119,045 +0.10(+3.95%)
Nov 14, 2001 2.524 2.569 2.524 2.569 35,118 +0.05(+2.08%)
Nov 13, 2001 2.464 2.527 2.461 2.516 96,129 +0.05(+1.94%)
Nov 12, 2001 2.472 2.472 2.460 2.469 51,189 -0.02(-0.72%)
Nov 09, 2001 2.524 2.531 2.486 2.486 188,091 -0.04(-1.77%)
Nov 08, 2001 2.516 2.585 2.516 2.531 105,057 +0.01(+0.36%)
Nov 07, 2001 2.519 2.530 2.519 2.522 32,737 +0.02(+0.66%)
Nov 06, 2001 2.509 2.519 2.500 2.506 83,034 -0.00(-0.18%)
Nov 05, 2001 2.479 2.525 2.479 2.510 158,330 +0.02(+0.96%)
Nov 02, 2001 2.482 2.509 2.482 2.486 24,999 -0.01(-0.30%)
Nov 01, 2001 2.479 2.527 2.479 2.494 144,044 +0.03(+1.21%)
Oct 31, 2001 2.464 2.464 2.464 2.464 370,826 +0.00(+0.18%)
Oct 30, 2001 2.464 2.464 2.425 2.460 46,427 -0.00(-0.18%)
Oct 29, 2001 2.464 2.464 2.443 2.464 139,580 -0.00(-0.06%)
Oct 26, 2001 2.463 2.466 2.457 2.466 47,320 +0.00(+0.06%)
Oct 25, 2001 2.454 2.469 2.452 2.464 41,368 +0.01(+0.43%)
Oct 24, 2001 2.461 2.464 2.449 2.454 25,594 +0.00(+0.18%)
Oct 23, 2001 2.457 2.472 2.442 2.449 104,759 +0.02(+0.74%)
Oct 22, 2001 2.431 2.431 2.431 2.431 102,081 -0.02(-0.73%)
Oct 19, 2001 2.470 2.470 2.389 2.449 76,189 +0.03(+1.30%)
Oct 18, 2001 2.470 2.470 2.418 2.418 117,259 -0.07(-2.70%)
Oct 17, 2001 2.524 2.524 2.485 2.485 63,986 -0.05(-1.89%)
Oct 16, 2001 2.533 2.534 2.509 2.533 69,939 +0.00(+0.00%)
Oct 15, 2001 2.518 2.534 2.510 2.533 104,164 +0.01(+0.59%)
Oct 12, 2001 2.504 2.518 2.504 2.518 41,665 +0.02(+0.78%)
Oct 11, 2001 2.530 2.536 2.498 2.498 78,867 -0.04(-1.41%)
Oct 10, 2001 2.501 2.537 2.501 2.534 43,749 +0.04(+1.62%)
Oct 09, 2001 2.519 2.519 2.494 2.494 23,213 -0.03(-1.30%)
Oct 08, 2001 2.531 2.534 2.498 2.527 38,392 -0.01(-0.29%)
Oct 05, 2001 2.527 2.537 2.470 2.534 44,641 +0.01(+0.41%)
Oct 04, 2001 2.531 2.536 2.492 2.524 41,070 -0.00(-0.12%)
Oct 03, 2001 2.507 2.527 2.486 2.527 47,022 +0.03(+1.20%)
Oct 02, 2001 2.528 2.528 2.472 2.497 65,474 -0.03(-1.24%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.