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, 2003 2.525 2.536 2.487 2.495 135,111 -0.04(-1.76%)
Mar 28, 2003 2.516 2.567 2.509 2.540 132,731 +0.01(+0.53%)
Mar 27, 2003 2.501 2.531 2.481 2.527 90,471 +0.03(+1.01%)
Mar 26, 2003 2.546 2.546 2.481 2.501 82,138 -0.06(-2.33%)
Mar 25, 2003 2.427 2.567 2.427 2.561 113,982 +0.13(+5.54%)
Mar 24, 2003 2.613 2.613 2.419 2.427 224,690 -0.22(-8.14%)
Mar 21, 2003 2.628 2.664 2.600 2.642 102,375 +0.01(+0.51%)
Mar 20, 2003 2.564 2.628 2.563 2.628 89,280 +0.06(+2.21%)
Mar 19, 2003 2.599 2.599 2.552 2.572 77,079 -0.03(-1.03%)
Mar 18, 2003 2.536 2.603 2.536 2.599 68,448 +0.06(+2.17%)
Mar 17, 2003 2.427 2.543 2.427 2.543 98,506 +0.08(+3.21%)
Mar 14, 2003 2.412 2.475 2.409 2.464 68,746 +0.06(+2.48%)
Mar 13, 2003 2.389 2.413 2.379 2.404 58,627 +0.03(+1.13%)
Mar 12, 2003 2.382 2.386 2.345 2.377 75,888 -0.01(-0.50%)
Mar 11, 2003 2.400 2.427 2.375 2.389 104,458 +0.02(+0.88%)
Mar 10, 2003 2.375 2.418 2.366 2.369 69,043 -0.01(-0.63%)
Mar 07, 2003 2.360 2.392 2.360 2.383 134,219 +0.02(+0.88%)
Mar 06, 2003 2.389 2.392 2.361 2.363 64,877 -0.03(-1.13%)
Mar 05, 2003 2.345 2.403 2.334 2.389 196,715 +0.04(+1.91%)
Mar 04, 2003 2.403 2.403 2.345 2.345 131,838 -0.06(-2.48%)
Mar 03, 2003 2.463 2.472 2.389 2.404 107,434 -0.04(-1.77%)
Feb 28, 2003 2.464 2.494 2.448 2.448 69,936 -0.00(-0.06%)
Feb 27, 2003 2.404 2.449 2.404 2.449 24,105 +0.05(+2.18%)
Feb 26, 2003 2.412 2.416 2.391 2.397 26,189 -0.03(-1.05%)
Feb 25, 2003 2.413 2.449 2.389 2.422 97,018 +0.02(+1.00%)
Feb 24, 2003 2.479 2.490 2.397 2.398 126,779 -0.07(-2.67%)
Feb 21, 2003 2.466 2.536 2.449 2.464 122,612 -0.00(-0.06%)
Feb 20, 2003 2.427 2.466 2.427 2.466 42,259 +0.04(+1.54%)
Feb 19, 2003 2.460 2.470 2.400 2.428 109,815 -0.05(-1.87%)
Feb 18, 2003 2.503 2.525 2.467 2.475 81,543 -0.03(-1.07%)
Feb 14, 2003 2.445 2.506 2.442 2.501 112,196 +0.07(+2.76%)
Feb 13, 2003 2.403 2.448 2.367 2.434 116,660 +0.04(+1.62%)
Feb 12, 2003 2.389 2.436 2.389 2.395 83,924 +0.01(+0.25%)
Feb 11, 2003 2.406 2.416 2.389 2.389 82,436 -0.03(-1.30%)
Feb 10, 2003 2.404 2.421 2.382 2.421 82,138 +0.03(+1.31%)
Feb 07, 2003 2.382 2.397 2.360 2.389 107,137 +0.00(+0.00%)
Feb 06, 2003 2.412 2.416 2.375 2.389 41,664 -0.01(-0.31%)
Feb 05, 2003 2.428 2.464 2.345 2.397 117,255 -0.02(-0.68%)
Feb 04, 2003 2.501 2.501 2.412 2.413 47,318 -0.07(-2.65%)
Feb 03, 2003 2.466 2.552 2.466 2.479 94,340 +0.02(+0.79%)
Jan 31, 2003 2.361 2.470 2.361 2.460 85,114 +0.10(+4.24%)
Jan 30, 2003 2.464 2.466 2.294 2.360 205,941 -0.12(-4.82%)
Jan 29, 2003 2.446 2.501 2.401 2.479 94,637 +0.01(+0.61%)
Jan 28, 2003 2.389 2.473 2.360 2.464 95,530 +0.05(+2.17%)
Jan 27, 2003 2.391 2.427 2.345 2.412 163,384 +0.02(+0.94%)
Jan 24, 2003 2.448 2.464 2.367 2.389 197,906 -0.06(-2.44%)
Jan 23, 2003 2.464 2.501 2.445 2.449 99,994 -0.01(-0.30%)
Jan 22, 2003 2.501 2.518 2.449 2.457 92,554 -0.05(-2.08%)
Jan 21, 2003 2.524 2.584 2.473 2.509 201,179 -0.03(-1.18%)
Jan 17, 2003 2.606 2.606 2.510 2.539 129,755 -0.07(-2.80%)
Jan 16, 2003 2.628 2.636 2.587 2.612 108,625 +0.00(+0.06%)
Jan 15, 2003 2.576 2.606 2.564 2.610 119,934 -0.00(-0.11%)
Jan 14, 2003 2.649 2.687 2.584 2.613 195,227 -0.03(-1.13%)
Jan 13, 2003 2.643 2.643 2.597 2.643 52,378 +0.01(+0.51%)
Jan 10, 2003 2.681 2.696 2.590 2.630 86,900 -0.04(-1.62%)
Jan 09, 2003 2.576 2.708 2.576 2.673 139,278 +0.11(+4.25%)
Jan 08, 2003 2.688 2.703 2.548 2.564 131,540 -0.13(-4.93%)
Jan 07, 2003 2.793 2.793 2.693 2.697 105,649 -0.06(-2.17%)
Jan 06, 2003 2.725 2.808 2.725 2.757 109,518 +0.04(+1.43%)
Jan 03, 2003 2.769 2.769 2.709 2.718 108,625 -0.05(-1.83%)
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.