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 (%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,151 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,584 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,774 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,715 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,381 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,927 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,392 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,525 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,223 -0.00(-0.09%)
Mar 18, 2004 3.159 3.239 3.159 3.196 285,401 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.162 164,872 +0.03(+1.10%)
Mar 16, 2004 3.050 3.196 3.050 3.127 399,383 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,545 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.047 3.142 229,154 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.062 3.062 470,808 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,834 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,012 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,821 +0.02(+0.79%)
Mar 05, 2004 3.062 3.062 3.003 3.011 372,599 -0.05(-1.66%)
Mar 04, 2004 3.056 3.105 3.017 3.062 269,033 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.053 254,450 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,526 -0.10(-3.31%)
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.