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 )

185.98 +1.35 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 9.442 9.627 9.294 9.375 332,720 +0.06(+0.61%)
Apr 28, 2005 9.492 9.634 9.314 9.318 305,737 -0.26(-2.70%)
Apr 27, 2005 9.536 9.731 9.409 9.577 384,106 +0.04(+0.42%)
Apr 26, 2005 9.805 9.808 9.341 9.536 548,582 -0.35(-3.57%)
Apr 25, 2005 8.787 9.909 8.753 9.889 811,266 +1.24(+14.29%)
Apr 22, 2005 9.358 9.358 8.474 8.652 446,404 -0.70(-7.51%)
Apr 21, 2005 8.904 9.419 8.720 9.355 496,600 +1.04(+12.48%)
Apr 20, 2005 8.703 8.726 8.316 8.316 246,812 -0.37(-4.29%)
Apr 19, 2005 8.602 8.787 8.592 8.689 332,323 +0.08(+0.98%)
Apr 18, 2005 8.384 8.666 8.316 8.605 352,759 +0.36(+4.32%)
Apr 15, 2005 8.545 8.545 8.132 8.249 372,599 -0.30(-3.46%)
Apr 14, 2005 8.837 8.874 8.545 8.545 330,934 -0.30(-3.42%)
Apr 13, 2005 9.140 9.156 8.834 8.847 140,270 -0.28(-3.06%)
Apr 12, 2005 8.921 9.177 8.804 9.126 285,103 +0.16(+1.84%)
Apr 11, 2005 9.096 9.133 8.962 8.962 214,671 -0.13(-1.48%)
Apr 08, 2005 9.358 9.368 9.089 9.096 169,633 -0.30(-3.22%)
Apr 07, 2005 9.274 9.489 9.183 9.398 190,664 +0.16(+1.71%)
Apr 06, 2005 9.392 9.560 9.240 9.240 196,616 -0.12(-1.26%)
Apr 05, 2005 9.207 9.392 9.207 9.358 213,083 +0.18(+2.01%)
Apr 04, 2005 9.089 9.251 8.941 9.173 211,893 +0.04(+0.44%)
Apr 01, 2005 9.173 9.190 8.955 9.133 208,917 -0.01(-0.07%)
Mar 31, 2005 9.187 9.220 9.052 9.140 236,495 -0.05(-0.51%)
Mar 30, 2005 8.904 9.190 8.904 9.187 323,792 +0.31(+3.48%)
Mar 29, 2005 9.291 9.291 8.861 8.878 426,564 -0.41(-4.45%)
Mar 28, 2005 9.492 9.492 9.288 9.291 129,556 -0.20(-2.12%)
Mar 24, 2005 9.308 9.593 9.274 9.492 299,587 +0.23(+2.50%)
Mar 23, 2005 9.425 9.425 9.167 9.261 294,032 -0.25(-2.62%)
Mar 22, 2005 9.442 9.650 9.432 9.509 264,271 +0.10(+1.07%)
Mar 21, 2005 9.476 9.476 9.341 9.409 265,858 -0.09(-0.96%)
Mar 18, 2005 9.556 9.580 9.382 9.499 392,637 -0.05(-0.56%)
Mar 17, 2005 9.526 9.587 9.462 9.553 105,549 +0.04(+0.46%)
Mar 16, 2005 9.644 9.694 9.466 9.509 153,364 -0.17(-1.80%)
Mar 15, 2005 9.778 9.886 9.607 9.684 242,249 -0.03(-0.28%)
Mar 14, 2005 9.731 9.761 9.577 9.711 217,448 -0.02(-0.21%)
Mar 11, 2005 9.492 9.734 9.492 9.731 152,769 +0.25(+2.62%)
Mar 10, 2005 9.825 9.835 9.476 9.482 139,476 -0.41(-4.14%)
Mar 09, 2005 9.896 9.990 9.795 9.892 188,878 -0.05(-0.47%)
Mar 08, 2005 9.829 9.986 9.694 9.939 297,008 +0.11(+1.13%)
Mar 07, 2005 9.879 9.929 9.805 9.829 260,303 -0.12(-1.18%)
Mar 04, 2005 9.778 10.03 9.771 9.946 196,814 +0.19(+1.93%)
Mar 03, 2005 9.627 9.808 9.593 9.758 246,613 +0.14(+1.43%)
Mar 02, 2005 9.492 9.778 9.492 9.620 194,037 -0.16(-1.61%)
Mar 01, 2005 9.492 9.832 9.492 9.778 269,430 +0.26(+2.75%)
Feb 28, 2005 9.617 9.748 9.476 9.516 346,013 -0.11(-1.19%)
Feb 25, 2005 9.392 9.661 9.274 9.630 346,608 +0.20(+2.14%)
Feb 24, 2005 9.257 9.429 8.941 9.429 305,936 +0.19(+2.04%)
Feb 23, 2005 9.257 9.459 9.089 9.240 346,013 +0.03(+0.29%)
Feb 22, 2005 9.751 9.761 9.086 9.214 323,792 -0.54(-5.51%)
Feb 18, 2005 9.835 9.845 9.677 9.751 196,814 -0.08(-0.82%)
Feb 17, 2005 9.983 9.990 9.792 9.832 320,221 -0.15(-1.51%)
Feb 16, 2005 9.781 10.09 9.745 9.983 322,602 +0.20(+2.06%)
Feb 15, 2005 9.781 9.865 9.711 9.781 244,629 -0.00(-0.03%)
Feb 14, 2005 9.644 9.812 9.640 9.785 253,756 +0.02(+0.24%)
Feb 11, 2005 9.432 9.835 9.338 9.761 306,531 +0.20(+2.15%)
Feb 10, 2005 9.492 9.617 9.341 9.556 261,097 +0.11(+1.17%)
Feb 09, 2005 9.855 9.859 9.442 9.445 224,591 -0.41(-4.13%)
Feb 08, 2005 9.862 9.997 9.845 9.852 247,209 -0.01(-0.10%)
Feb 07, 2005 9.849 9.933 9.755 9.862 223,004 +0.01(+0.14%)
Feb 04, 2005 9.560 9.879 9.533 9.849 267,247 +0.24(+2.45%)
Feb 03, 2005 9.593 9.691 9.405 9.613 209,115 +0.07(+0.74%)
Feb 02, 2005 9.425 9.674 9.375 9.543 333,712 +0.07(+0.78%)
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.