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 )

186.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.216	9.233	9.102	9.189	323,424	-0.01(-0.07%)
Dec 30, 2004	9.223	9.256	9.055	9.196	515,054	-0.05(-0.58%)
Dec 29, 2004	9.964	9.964	9.129	9.249	944,829	-0.71(-7.14%)
Dec 28, 2004	9.796	10.02	9.451	9.960	1,009,434	+0.16(+1.68%)
Dec 27, 2004	10.09	10.13	9.796	9.796	270,746	-0.29(-2.89%)
Dec 23, 2004	10.01	10.15	9.773	10.09	248,084	+0.08(+0.77%)
Dec 22, 2004	10.33	10.33	9.773	10.01	514,258	-0.32(-3.05%)
Dec 21, 2004	10.13	10.73	10.13	10.33	552,823	+0.24(+2.43%)
Dec 20, 2004	9.880	10.13	9.799	10.08	249,675	+3.49(+53.02%)
Dec 17, 2004	6.692	6.692	6.515	6.588	330,978	-0.12(-1.82%)
Dec 16, 2004	6.640	6.710	6.563	6.710	586,815	+0.05(+0.81%)
Dec 15, 2004	6.463	6.679	6.454	6.657	214,688	+0.19(+3.00%)
Dec 14, 2004	6.499	6.499	6.402	6.463	340,520	-0.05(-0.82%)
Dec 13, 2004	6.454	6.524	6.357	6.517	231,684	+0.06(+0.85%)
Dec 10, 2004	6.461	6.481	6.360	6.461	153,562	-0.02(-0.25%)
Dec 09, 2004	6.458	6.521	6.320	6.478	226,615	+0.02(+0.32%)
Dec 08, 2004	6.379	6.481	6.379	6.457	372,425	+0.09(+1.45%)
Dec 07, 2004	6.409	6.606	6.357	6.365	369,741	-0.04(-0.60%)
Dec 06, 2004	6.484	6.485	6.351	6.403	305,036	-0.08(-1.24%)
Dec 03, 2004	6.521	6.622	6.484	6.484	288,338	-0.04(-0.57%)
Dec 02, 2004	6.628	6.715	6.503	6.521	431,762	-0.11(-1.60%)

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