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 )

197.33 +0.81 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003 2.867 2.867 2.830 2.860 154,753 +0.00(+0.16%)
May 29, 2003 2.845 2.860 2.837 2.855 149,396 +0.02(+0.74%)
May 28, 2003 2.823 2.858 2.823 2.834 76,186 +0.02(+0.69%)
May 27, 2003 2.826 2.851 2.793 2.815 94,637 -0.00(-0.16%)
May 23, 2003 2.830 2.839 2.794 2.820 87,495 -0.02(-0.63%)
May 22, 2003 2.778 2.857 2.778 2.837 169,336 +0.07(+2.43%)
May 21, 2003 2.785 2.808 2.770 2.770 107,137 -0.01(-0.27%)
May 20, 2003 2.779 2.809 2.770 2.778 190,168 -0.00(-0.05%)
May 19, 2003 2.785 2.815 2.758 2.779 139,873 +0.00(+0.05%)
May 16, 2003 2.854 2.860 2.778 2.778 359,802 -0.08(-2.67%)
May 15, 2003 2.846 2.866 2.837 2.854 139,575 -0.01(-0.21%)
May 14, 2003 2.861 2.882 2.843 2.860 161,003 +0.03(+1.00%)
May 13, 2003 2.830 2.852 2.823 2.832 173,502 -0.02(-0.84%)
May 12, 2003 2.870 2.872 2.854 2.855 75,293 -0.01(-0.42%)
May 09, 2003 2.869 2.873 2.857 2.867 154,456 +0.00(+0.00%)
May 08, 2003 2.873 2.885 2.845 2.867 370,218 -0.01(-0.21%)
May 07, 2003 2.763 2.881 2.763 2.873 263,081 +0.10(+3.72%)
May 06, 2003 2.773 2.773 2.725 2.770 669,905 +0.01(+0.27%)
May 05, 2003 2.785 2.793 2.755 2.763 176,776 -0.01(-0.48%)
May 02, 2003 2.711 2.776 2.711 2.776 238,677 +0.01(+0.54%)
Apr 30, 2003 2.815 2.817 2.748 2.761 151,777 -0.06(-2.12%)
Apr 29, 2003 2.823 2.837 2.818 2.821 231,832 -0.02(-0.58%)
Apr 28, 2003 2.794 2.839 2.793 2.837 208,322 +0.04(+1.60%)
Apr 25, 2003 2.778 2.808 2.769 2.793 227,368 +0.01(+0.54%)
Apr 24, 2003 2.875 2.876 2.778 2.778 192,251 -0.11(-3.68%)
Apr 23, 2003 2.820 2.909 2.808 2.884 420,215 +0.08(+2.77%)
Apr 22, 2003 2.837 2.837 2.800 2.806 170,824 -0.07(-2.39%)
Apr 21, 2003 2.740 2.875 2.737 2.875 503,544 +0.15(+5.36%)
Apr 17, 2003 2.763 2.763 2.714 2.728 484,795 -0.03(-0.98%)
Apr 16, 2003 2.673 2.760 2.640 2.755 241,356 +0.09(+3.30%)
Apr 15, 2003 2.703 2.703 2.639 2.667 33,629 -0.03(-1.00%)
Apr 14, 2003 2.655 2.694 2.639 2.694 52,378 +0.08(+2.91%)
Apr 11, 2003 2.658 2.681 2.588 2.618 50,294 -0.04(-1.35%)
Apr 10, 2003 2.602 2.658 2.594 2.654 31,248 +0.05(+2.07%)
Apr 09, 2003 2.643 2.658 2.599 2.600 121,719 -0.05(-1.86%)
Apr 08, 2003 2.727 2.740 2.649 2.649 71,424 -0.08(-2.85%)
Apr 07, 2003 2.673 2.749 2.673 2.727 136,004 +0.07(+2.58%)
Apr 04, 2003 2.599 2.688 2.599 2.658 147,016 +0.07(+2.83%)
Apr 03, 2003 2.607 2.613 2.566 2.585 52,973 -0.01(-0.57%)
Apr 02, 2003 2.563 2.622 2.563 2.600 80,352 +0.07(+2.96%)
Apr 01, 2003 2.488 2.552 2.479 2.525 54,759 +0.03(+1.20%)
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%)
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.