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 )

195.72 +0.98 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2000 2.506 2.525 2.497 2.525 86,170 +0.04(+1.50%)
Oct 30, 2000 2.487 2.506 2.487 2.487 45,321 -0.01(-0.37%)
Oct 27, 2000 2.543 2.543 2.469 2.497 31,307 -0.05(-1.83%)
Oct 26, 2000 2.525 2.543 2.525 2.543 31,904 +0.03(+1.11%)
Oct 25, 2000 2.581 2.581 2.515 2.515 44,427 -0.07(-2.53%)
Oct 24, 2000 2.646 2.646 2.571 2.581 28,624 -0.07(-2.46%)
Oct 23, 2000 2.441 2.646 2.441 2.646 115,987 +0.21(+8.81%)
Oct 20, 2000 2.432 2.441 2.422 2.432 17,890 +0.01(+0.38%)
Oct 19, 2000 2.441 2.450 2.422 2.422 21,468 +0.00(+0.00%)
Oct 18, 2000 2.394 2.432 2.394 2.422 6,559 +0.02(+0.78%)
Oct 17, 2000 2.394 2.413 2.376 2.404 79,014 +0.01(+0.39%)
Oct 16, 2000 2.459 2.459 2.394 2.394 30,711 -0.07(-2.65%)
Oct 13, 2000 2.432 2.478 2.432 2.459 41,147 +0.05(+1.93%)
Oct 12, 2000 2.385 2.413 2.385 2.413 22,064 +0.03(+1.17%)
Oct 11, 2000 2.413 2.413 2.385 2.385 16,995 -0.03(-1.16%)
Oct 10, 2000 2.459 2.478 2.413 2.413 16,697 -0.06(-2.26%)
Oct 09, 2000 2.515 2.515 2.441 2.469 28,624 -0.07(-2.57%)
Oct 06, 2000 2.562 2.562 2.534 2.534 33,394 -0.04(-1.45%)
Oct 05, 2000 2.487 2.571 2.487 2.571 41,445 +0.08(+3.37%)
Oct 04, 2000 2.487 2.487 2.487 2.487 27,729 +0.00(+0.00%)
Oct 03, 2000 2.525 2.525 2.487 2.487 31,605 -0.05(-1.84%)
Oct 02, 2000 2.553 2.590 2.515 2.534 60,528 -0.05(-1.81%)
Sep 29, 2000 2.571 2.627 2.571 2.581 59,633 +0.00(+0.00%)
Sep 28, 2000 2.534 2.581 2.534 2.581 15,802 +0.05(+1.84%)
Sep 27, 2000 2.525 2.534 2.525 2.534 19,977 +0.00(+0.00%)
Sep 26, 2000 2.543 2.543 2.525 2.534 119,565 -0.01(-0.37%)
Sep 25, 2000 2.553 2.571 2.543 2.543 51,881 -0.03(-1.09%)
Sep 22, 2000 2.590 2.590 2.571 2.571 37,569 -0.03(-1.08%)
Sep 21, 2000 2.599 2.609 2.599 2.599 37,867 +0.00(+0.00%)
Sep 20, 2000 2.609 2.627 2.599 2.599 46,216 -0.01(-0.36%)
Sep 19, 2000 2.618 2.618 2.599 2.609 64,404 -0.01(-0.36%)
Sep 18, 2000 2.636 2.636 2.618 2.618 56,055 -0.04(-1.40%)
Sep 15, 2000 2.646 2.683 2.636 2.655 109,129 -0.03(-1.04%)
Sep 14, 2000 2.618 2.683 2.618 2.683 54,266 +0.07(+2.49%)
Sep 13, 2000 2.571 2.618 2.571 2.618 31,904 +0.04(+1.44%)
Sep 12, 2000 2.571 2.590 2.571 2.581 53,968 +0.00(+0.00%)
Sep 11, 2000 2.571 2.599 2.571 2.581 71,262 +0.02(+0.73%)
Sep 08, 2000 2.543 2.562 2.525 2.562 651,200 +0.03(+1.10%)
Sep 07, 2000 2.515 2.534 2.506 2.534 56,950 +0.03(+1.12%)
Sep 06, 2000 2.497 2.506 2.487 2.506 53,372 +0.01(+0.37%)
Sep 05, 2000 2.506 2.506 2.441 2.497 43,830 +0.01(+0.37%)
Sep 01, 2000 2.515 2.525 2.478 2.487 61,720 -0.04(-1.48%)
Aug 31, 2000 2.497 2.525 2.497 2.525 106,446 +0.02(+0.74%)
Aug 30, 2000 2.525 2.525 2.506 2.506 134,474 -0.02(-0.74%)
Aug 29, 2000 2.497 2.525 2.497 2.525 56,652 +0.03(+1.12%)
Aug 28, 2000 2.515 2.525 2.497 2.497 70,665 -0.02(-0.74%)
Aug 25, 2000 2.525 2.525 2.506 2.515 38,761 -0.01(-0.37%)
Aug 24, 2000 2.441 2.534 2.441 2.525 116,882 +0.09(+3.83%)
Aug 23, 2000 2.422 2.450 2.394 2.432 81,698 +0.00(+0.00%)
Aug 22, 2000 2.506 2.515 2.432 2.432 90,643 -0.10(-4.04%)
Aug 21, 2000 2.571 2.571 2.534 2.534 92,432 -0.04(-1.45%)
Aug 18, 2000 2.599 2.599 2.562 2.571 935,355 -0.01(-0.36%)
Aug 17, 2000 2.609 2.627 2.553 2.581 108,533 -0.03(-1.07%)
Aug 16, 2000 2.636 2.646 2.590 2.609 68,280 -0.02(-0.71%)
Aug 15, 2000 2.674 2.683 2.627 2.627 60,826 -0.03(-1.05%)
Aug 14, 2000 2.599 2.655 2.599 2.655 37,569 +0.07(+2.52%)
Aug 11, 2000 2.674 2.674 2.590 2.590 22,958 -0.11(-4.14%)
Aug 10, 2000 2.664 2.730 2.655 2.702 63,808 +0.08(+3.20%)
Aug 09, 2000 2.543 2.646 2.534 2.618 191,722 +0.09(+3.69%)
Aug 08, 2000 2.543 2.553 2.515 2.525 141,928 -0.05(-1.81%)
Aug 07, 2000 2.599 2.599 2.543 2.571 14,610 -0.02(-0.72%)
Aug 04, 2000 2.599 2.609 2.571 2.590 42,638 +0.01(+0.36%)
Aug 03, 2000 2.590 2.609 2.581 2.581 26,238 -0.02(-0.72%)
Aug 02, 2000 2.487 2.609 2.487 2.599 40,252 +0.10(+4.10%)
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.