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 (%)
Nov 30, 2004	6.307	6.365	6.165	6.208	463,652	-0.10(-1.54%)
Nov 29, 2004	6.228	6.378	6.216	6.305	525,969	+0.08(+1.24%)
Nov 26, 2004	6.216	6.275	6.187	6.228	98,992	-0.00(-0.05%)
Nov 24, 2004	6.231	6.275	6.196	6.231	274,315	+0.01(+0.12%)
Nov 23, 2004	6.007	6.238	5.992	6.223	490,785	+0.22(+3.60%)
Nov 22, 2004	5.982	6.029	5.907	6.007	330,669	+0.03(+0.42%)
Nov 19, 2004	5.962	6.022	5.880	5.982	358,995	-0.00(-0.03%)
Nov 18, 2004	6.070	6.071	5.934	5.983	394,179	-0.08(-1.35%)
Nov 17, 2004	5.785	6.086	5.785	6.065	1,047,765	+0.30(+5.12%)
Nov 16, 2004	6.035	6.082	5.757	5.770	886,753	-0.27(-4.54%)
Nov 15, 2004	5.940	6.089	5.931	6.044	619,892	+0.12(+2.04%)
Nov 12, 2004	5.848	5.962	5.798	5.924	444,867	+0.09(+1.56%)
Nov 11, 2004	5.716	5.943	5.716	5.833	533,125	+0.12(+2.14%)
Nov 10, 2004	5.694	5.783	5.664	5.710	268,053	+0.00(+0.00%)
Nov 09, 2004	5.633	5.734	5.567	5.710	437,711	+0.09(+1.65%)
Nov 08, 2004	5.582	5.649	5.573	5.618	713,816	+0.04(+0.64%)
Nov 05, 2004	5.575	5.590	5.555	5.582	363,765	+0.01(+0.13%)
Nov 04, 2004	5.539	5.605	5.539	5.575	421,014	+0.04(+0.65%)
Nov 03, 2004	5.537	5.591	5.494	5.539	700,398	+0.01(+0.27%)
Nov 02, 2004	5.515	5.578	5.485	5.524	407,000	+0.01(+0.19%)

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