Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

195.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2001 2.594 2.646 2.594 2.623 90,941 +0.03(+1.26%)
Jan 30, 2001 2.586 2.594 2.579 2.591 75,436 +0.01(+0.46%)
Jan 29, 2001 2.579 2.598 2.553 2.579 341,403 -0.01(-0.43%)
Jan 26, 2001 2.646 2.646 2.581 2.590 53,670 -0.07(-2.46%)
Jan 25, 2001 2.674 2.683 2.636 2.655 67,087 -0.02(-0.70%)
Jan 24, 2001 2.851 2.860 2.674 2.674 144,611 -0.20(-6.82%)
Jan 23, 2001 2.851 2.869 2.823 2.869 34,587 +0.02(+0.65%)
Jan 22, 2001 2.851 2.851 2.851 2.851 105,551 +0.00(+0.00%)
Jan 19, 2001 2.879 2.879 2.851 2.851 21,169 -0.05(-1.61%)
Jan 18, 2001 2.897 2.897 2.869 2.897 23,853 +0.02(+0.65%)
Jan 17, 2001 2.897 2.907 2.860 2.879 77,822 -0.02(-0.64%)
Jan 16, 2001 2.888 2.916 2.851 2.897 107,340 -0.02(-0.64%)
Jan 12, 2001 2.888 2.953 2.879 2.916 131,492 +0.01(+0.32%)
Jan 11, 2001 2.981 2.990 2.888 2.907 163,992 -0.09(-3.11%)
Jan 10, 2001 2.963 3.018 2.963 3.000 211,699 +0.05(+1.58%)
Jan 09, 2001 2.897 2.963 2.888 2.953 84,679 +0.06(+1.93%)
Jan 08, 2001 2.944 2.944 2.869 2.897 54,266 -0.07(-2.20%)
Jan 05, 2001 2.953 2.963 2.888 2.963 116,285 +0.01(+0.32%)
Jan 04, 2001 2.972 2.972 2.925 2.953 131,492 -0.02(-0.63%)
Jan 03, 2001 2.963 3.009 2.944 2.972 115,093 +0.02(+0.63%)
Jan 02, 2001 3.065 3.084 2.935 2.953 219,452 -0.11(-3.65%)
Dec 29, 2000 3.102 3.112 3.065 3.065 39,358 -0.04(-1.20%)
Dec 28, 2000 3.074 3.102 3.065 3.102 80,803 +0.03(+0.91%)
Dec 27, 2000 3.056 3.074 2.981 3.074 81,996 +0.01(+0.30%)
Dec 26, 2000 3.028 3.130 3.028 3.065 69,771 +0.03(+0.92%)
Dec 22, 2000 2.963 3.037 2.963 3.037 89,748 +0.08(+2.84%)
Dec 21, 2000 2.916 2.953 2.916 2.953 41,743 +0.05(+1.60%)
Dec 20, 2000 2.935 2.953 2.907 2.907 87,065 -0.03(-0.95%)
Dec 19, 2000 2.841 2.944 2.841 2.935 113,304 +0.10(+3.62%)
Dec 18, 2000 2.916 2.935 2.823 2.832 128,510 -0.07(-2.56%)
Dec 15, 2000 2.907 2.953 2.907 2.907 166,080 -0.01(-0.32%)
Dec 14, 2000 2.925 2.925 2.907 2.916 49,197 -0.02(-0.63%)
Dec 13, 2000 2.925 2.963 2.925 2.935 205,736 +0.01(+0.32%)
Dec 12, 2000 2.990 2.990 2.925 2.925 53,074 -0.07(-2.18%)
Dec 11, 2000 2.813 2.990 2.813 2.990 148,189 +0.20(+7.00%)
Dec 08, 2000 2.767 2.804 2.767 2.795 64,106 +0.05(+1.69%)
Dec 07, 2000 2.730 2.748 2.711 2.748 103,166 +0.00(+0.00%)
Dec 06, 2000 2.739 2.795 2.739 2.748 48,601 +0.00(+0.00%)
Dec 05, 2000 2.636 2.748 2.636 2.748 345,279 +0.12(+4.61%)
Dec 04, 2000 2.664 2.683 2.627 2.627 76,033 -0.04(-1.40%)
Dec 01, 2000 2.646 2.683 2.646 2.664 72,156 +0.02(+0.70%)
Nov 30, 2000 2.636 2.692 2.636 2.646 105,849 +0.01(+0.35%)
Nov 29, 2000 2.683 2.683 2.636 2.636 93,923 -0.05(-1.74%)
Nov 28, 2000 2.599 2.683 2.590 2.683 90,046 +0.09(+3.60%)
Nov 27, 2000 2.590 2.590 2.553 2.590 42,936 +0.00(+0.00%)
Nov 24, 2000 2.581 2.590 2.571 2.590 76,331 +0.03(+1.09%)
Nov 22, 2000 2.543 2.562 2.534 2.562 62,913 +0.02(+0.73%)
Nov 21, 2000 2.543 2.553 2.543 2.543 73,051 -0.02(-0.73%)
Nov 20, 2000 2.590 2.590 2.534 2.562 84,679 -0.03(-1.08%)
Nov 17, 2000 2.553 2.590 2.543 2.590 49,794 +0.06(+2.21%)
Nov 16, 2000 2.543 2.543 2.525 2.534 18,784 -0.01(-0.37%)
Nov 15, 2000 2.553 2.562 2.525 2.543 35,780 +0.00(+0.00%)
Nov 14, 2000 2.553 2.557 2.534 2.543 51,583 -0.01(-0.37%)
Nov 13, 2000 2.497 2.553 2.478 2.553 39,358 +0.02(+0.74%)
Nov 10, 2000 2.590 2.590 2.534 2.534 60,528 -0.04(-1.45%)
Nov 09, 2000 2.543 2.571 2.525 2.571 182,479 +0.01(+0.36%)
Nov 08, 2000 2.590 2.590 2.562 2.562 17,890 -0.03(-1.08%)
Nov 07, 2000 2.571 2.590 2.562 2.590 41,445 +0.00(+0.00%)
Nov 06, 2000 2.599 2.599 2.581 2.590 29,816 -0.01(-0.36%)
Nov 03, 2000 2.525 2.599 2.525 2.599 42,339 +0.07(+2.95%)
Nov 02, 2000 2.553 2.553 2.525 2.525 155,047 -0.01(-0.37%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.