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 )

199.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.274	5.329	5.262	5.327	282,365	+0.05(+1.02%)
Sep 29, 2004	5.230	5.280	5.230	5.274	345,577	+0.04(+0.80%)
Sep 28, 2004	5.180	5.238	5.153	5.232	375,096	+0.07(+1.45%)
Sep 27, 2004	5.061	5.187	5.008	5.157	436,220	+0.10(+1.91%)
Sep 24, 2004	4.956	5.090	4.955	5.061	321,425	+0.10(+2.11%)
Sep 23, 2004	4.956	4.971	4.941	4.956	267,755	-0.02(-0.45%)
Sep 22, 2004	4.979	4.986	4.949	4.979	404,913	-0.01(-0.15%)
Sep 21, 2004	4.834	4.993	4.834	4.986	949,965	+0.19(+3.91%)
Sep 20, 2004	4.865	4.919	4.798	4.798	704,572	+0.04(+0.75%)
Sep 17, 2004	4.752	4.762	4.688	4.762	179,795	+0.01(+0.22%)
Sep 16, 2004	4.591	4.753	4.586	4.752	113,304	+0.17(+3.64%)
Sep 15, 2004	4.643	4.645	4.582	4.585	110,024	-0.07(-1.47%)
Sep 14, 2004	4.673	4.673	4.621	4.654	112,111	-0.03(-0.70%)
Sep 13, 2004	4.680	4.756	4.654	4.686	161,309	-0.01(-0.19%)
Sep 10, 2004	4.651	4.695	4.609	4.695	161,309	+0.05(+1.16%)
Sep 09, 2004	4.531	4.710	4.531	4.642	226,011	+0.04(+0.78%)
Sep 08, 2004	4.643	4.648	4.591	4.606	149,978	-0.05(-1.12%)
Sep 07, 2004	4.591	4.658	4.576	4.658	151,767	+0.07(+1.53%)
Sep 03, 2004	4.621	4.628	4.555	4.588	93,028	-0.05(-1.09%)
Sep 02, 2004	4.591	4.680	4.554	4.639	162,501	+0.05(+1.04%)

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