Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.657	5.724	5.506	5.545	445,464	-0.10(-1.85%)
Oct 28, 2004	5.515	5.649	5.493	5.649	171,148	+0.11(+1.94%)
Oct 27, 2004	5.515	5.582	5.508	5.542	479,157	+0.04(+0.76%)
Oct 26, 2004	5.524	5.575	5.500	5.500	573,676	-0.01(-0.16%)
Oct 25, 2004	5.381	5.567	5.381	5.509	592,461	+0.14(+2.67%)
Oct 22, 2004	5.381	5.463	5.366	5.366	334,247	-0.03(-0.58%)
Oct 21, 2004	5.150	5.414	5.142	5.397	354,522	+0.25(+4.80%)
Oct 20, 2004	5.098	5.177	4.973	5.150	589,777	+0.05(+1.02%)
Oct 19, 2004	5.366	5.411	5.008	5.098	723,357	-0.30(-5.52%)
Oct 18, 2004	5.456	5.485	5.371	5.396	313,375	-0.05(-0.88%)
Oct 15, 2004	5.277	5.479	5.268	5.444	305,324	+0.15(+2.82%)
Oct 14, 2004	5.409	5.409	5.292	5.295	318,146	-0.11(-2.09%)
Oct 13, 2004	5.450	5.457	5.359	5.408	320,233	-0.03(-0.49%)
Oct 12, 2004	5.433	5.470	5.399	5.435	104,359	-0.02(-0.38%)
Oct 11, 2004	5.479	5.488	5.329	5.456	350,646	-0.02(-0.44%)
Oct 08, 2004	5.526	5.526	5.457	5.479	215,277	-0.04(-0.81%)
Oct 07, 2004	5.545	5.545	5.470	5.524	283,856	-0.02(-0.38%)
Oct 06, 2004	5.476	5.545	5.421	5.545	178,006	+0.07(+1.22%)
Oct 05, 2004	5.429	5.478	5.339	5.478	285,943	+0.04(+0.66%)
Oct 04, 2004	5.456	5.500	5.426	5.442	381,059	-0.01(-0.11%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Industrial Technologies (NY: AIT )

Historical Prices