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 )

196.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Nov 28, 2003 3.539 3.569 3.521 3.539 50,296 +0.01(+0.30%)
Nov 26, 2003 3.547 3.575 3.523 3.529 124,997 -0.03(-0.88%)
Nov 25, 2003 3.547 3.553 3.529 3.560 127,080 +0.00(+0.04%)
Nov 24, 2003 3.411 3.559 3.405 3.559 174,103 +0.12(+3.61%)
Nov 21, 2003 3.450 3.456 3.377 3.435 120,235 -0.01(-0.43%)
Nov 20, 2003 3.450 3.454 3.371 3.450 194,639 -0.04(-1.07%)
Nov 19, 2003 3.486 3.480 3.429 3.487 83,926 +0.00(+0.04%)
Nov 18, 2003 3.475 3.486 3.453 3.486 125,295 +0.01(+0.39%)
Nov 17, 2003 3.421 3.511 3.411 3.472 173,508 -0.02(-0.47%)
Nov 14, 2003 3.562 3.569 3.484 3.488 152,973 -0.06(-1.73%)
Nov 13, 2003 3.617 3.617 3.551 3.550 189,579 -0.07(-2.02%)
Nov 12, 2003 3.595 3.624 3.595 3.623 301,184 +0.02(+0.50%)
Nov 11, 2003 3.592 3.642 3.590 3.605 172,615 +0.00(+0.00%)
Nov 10, 2003 3.584 3.623 3.581 3.605 431,836 +0.03(+0.84%)
Nov 07, 2003 3.494 3.620 3.484 3.575 425,289 +0.10(+2.75%)
Nov 06, 2003 3.450 3.481 3.420 3.480 186,008 +0.04(+1.30%)
Nov 05, 2003 3.409 3.471 3.399 3.435 144,640 +0.02(+0.66%)
Nov 04, 2003 3.411 3.472 3.411 3.412 165,770 +0.00(+0.00%)
Nov 03, 2003 3.405 3.477 3.391 3.412 176,782 +0.04(+1.33%)
Oct 31, 2003 3.406 3.429 3.348 3.368 166,365 -0.05(-1.57%)
Oct 30, 2003 3.399 3.424 3.379 3.421 58,927 +0.02(+0.70%)
Oct 29, 2003 3.368 3.430 3.366 3.397 174,401 +0.03(+0.89%)
Oct 28, 2003 3.345 3.375 3.330 3.368 161,604 +0.04(+1.12%)
Oct 27, 2003 3.248 3.339 3.248 3.330 214,579 +0.09(+2.76%)
Oct 24, 2003 3.269 3.278 3.208 3.241 278,268 -0.03(-0.87%)
Oct 23, 2003 3.245 3.318 3.245 3.269 143,747 +0.02(+0.74%)
Oct 22, 2003 3.315 3.324 3.244 3.245 228,864 -0.08(-2.51%)
Oct 21, 2003 3.348 3.399 3.324 3.329 216,364 -0.02(-0.54%)
Oct 20, 2003 3.332 3.384 3.332 3.347 141,366 +0.00(+0.04%)
Oct 17, 2003 3.357 3.379 3.357 3.345 163,984 -0.02(-0.67%)
Oct 16, 2003 3.281 3.371 3.281 3.368 200,293 +0.09(+2.78%)
Oct 15, 2003 3.270 3.303 3.241 3.276 438,979 +0.01(+0.27%)
Oct 14, 2003 3.270 3.270 3.264 3.267 262,792 +0.01(+0.37%)
Oct 13, 2003 3.215 3.339 3.215 3.256 297,315 +0.07(+2.35%)
Oct 10, 2003 3.245 3.245 3.176 3.181 111,604 -0.05(-1.43%)
Oct 09, 2003 3.300 3.333 3.179 3.227 208,626 -0.04(-1.32%)
Oct 08, 2003 3.208 3.263 3.208 3.270 358,028 +0.06(+1.86%)
Oct 07, 2003 3.109 3.194 3.105 3.211 252,376 +0.09(+2.97%)
Oct 06, 2003 2.987 3.117 2.987 3.118 144,044 +0.13(+4.40%)
Oct 03, 2003 2.987 2.987 2.964 2.987 279,756 +0.01(+0.50%)
Oct 02, 2003 2.963 2.987 2.960 2.972 339,279 -0.01(-0.20%)
Oct 01, 2003 2.978 2.978 2.963 2.978 423,503 +0.01(+0.35%)
Sep 30, 2003 3.009 3.009 2.960 2.967 264,875 -0.02(-0.65%)
Sep 29, 2003 2.975 3.035 2.964 2.987 333,922 +0.02(+0.81%)
Sep 26, 2003 3.155 3.155 2.963 2.963 177,675 -0.16(-5.21%)
Sep 25, 2003 3.114 3.158 3.114 3.126 185,413 -0.01(-0.33%)
Sep 24, 2003 3.224 3.227 3.135 3.136 179,460 -0.09(-2.91%)
Sep 23, 2003 3.199 3.253 3.191 3.230 145,532 +0.03(+0.98%)
Sep 22, 2003 3.290 3.293 3.187 3.199 125,890 -0.10(-3.08%)
Sep 19, 2003 3.260 3.320 3.260 3.300 162,794 +0.02(+0.68%)
Sep 18, 2003 3.266 3.294 3.256 3.278 139,580 +0.02(+0.50%)
Sep 17, 2003 3.323 3.342 3.254 3.261 98,212 -0.07(-2.06%)
Sep 16, 2003 3.241 3.305 3.208 3.330 129,461 +0.09(+2.76%)
Sep 15, 2003 3.296 3.357 3.229 3.241 149,104 -0.04(-1.23%)
Sep 12, 2003 3.221 3.320 3.188 3.281 90,474 +0.06(+1.85%)
Sep 11, 2003 3.315 3.315 3.191 3.221 309,517 -0.09(-2.84%)
Sep 10, 2003 3.315 3.323 3.285 3.315 109,521 +0.00(+0.00%)
Sep 09, 2003 3.368 3.423 3.315 3.315 168,746 -0.05(-1.55%)
Sep 08, 2003 3.375 3.426 3.368 3.368 81,843 +0.00(+0.04%)
Sep 05, 2003 3.400 3.423 3.360 3.366 64,582 -0.03(-1.01%)
Sep 04, 2003 3.420 3.426 3.384 3.400 88,093 -0.01(-0.39%)
Sep 03, 2003 3.420 3.426 3.412 3.414 174,699 +0.02(+0.48%)
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.