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 (%)
Aug 31, 2004	4.427	4.472	4.427	4.454	136,561	+0.01(+0.27%)
Aug 30, 2004	4.457	4.473	4.430	4.442	172,639	-0.03(-0.67%)
Aug 27, 2004	4.493	4.502	4.466	4.472	178,304	-0.02(-0.46%)
Aug 26, 2004	4.487	4.505	4.457	4.493	130,896	+0.01(+0.13%)
Aug 25, 2004	4.487	4.488	4.440	4.487	155,644	+0.00(+0.00%)
Aug 24, 2004	4.455	4.491	4.455	4.487	502,414	+0.03(+0.64%)
Aug 23, 2004	4.429	4.524	4.412	4.458	185,460	+0.03(+0.67%)
Aug 20, 2004	4.442	4.472	4.397	4.429	426,977	-0.03(-0.70%)
Aug 19, 2004	4.464	4.479	4.442	4.460	228,993	-0.02(-0.43%)
Aug 18, 2004	4.397	4.530	4.387	4.479	275,507	+0.09(+2.11%)
Aug 17, 2004	4.382	4.405	4.355	4.387	157,433	+0.02(+0.44%)
Aug 16, 2004	4.256	4.426	4.256	4.367	373,009	+0.10(+2.30%)
Aug 13, 2004	4.136	4.320	4.118	4.269	380,463	+0.14(+3.36%)
Aug 12, 2004	4.120	4.248	4.101	4.130	505,396	+0.01(+0.25%)
Aug 11, 2004	4.144	4.144	4.078	4.120	382,848	-0.04(-1.07%)
Aug 10, 2004	4.047	4.218	4.010	4.165	325,600	+0.10(+2.38%)
Aug 09, 2004	4.114	4.203	4.007	4.068	542,965	-0.04(-1.09%)
Aug 06, 2004	4.725	4.725	3.932	4.112	1,785,732	-0.63(-13.27%)
Aug 05, 2004	4.800	4.835	4.740	4.742	348,559	-0.07(-1.36%)
Aug 04, 2004	4.800	4.815	4.725	4.807	237,044	+0.00(+0.09%)
Aug 03, 2004	4.825	4.844	4.801	4.803	234,360	-0.01(-0.25%)

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