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 )

200.29 +3.30 (+1.68%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.342	2.413	2.342	2.363	29,816	+0.02(+0.89%)
Aug 29, 2002	2.355	2.412	2.325	2.342	194,406	-0.01(-0.57%)
Aug 28, 2002	2.430	2.430	2.355	2.355	152,960	-0.09(-3.66%)
Aug 27, 2002	2.430	2.491	2.424	2.445	216,470	+0.03(+1.23%)
Aug 26, 2002	2.467	2.467	2.407	2.415	155,644	-0.04(-1.82%)
Aug 23, 2002	2.504	2.531	2.459	2.459	43,532	-0.06(-2.37%)
Aug 22, 2002	2.606	2.607	2.482	2.519	56,950	-0.09(-3.37%)
Aug 21, 2002	2.527	2.607	2.527	2.607	44,427	+0.08(+3.19%)
Aug 20, 2002	2.512	2.534	2.415	2.527	113,900	+0.07(+2.79%)
Aug 16, 2002	2.422	2.482	2.422	2.458	82,592	-0.00(-0.06%)
Aug 15, 2002	2.549	2.549	2.416	2.459	93,028	-0.09(-3.51%)
Aug 14, 2002	2.377	2.564	2.377	2.549	142,226	+0.18(+7.48%)
Aug 13, 2002	2.391	2.428	2.370	2.372	82,592	-0.01(-0.56%)
Aug 12, 2002	2.340	2.430	2.281	2.385	69,473	-0.15(-5.88%)
Aug 07, 2002	2.419	2.534	2.407	2.534	98,395	+0.15(+6.38%)
Aug 06, 2002	2.296	2.382	2.273	2.382	177,410	+0.11(+4.79%)
Aug 05, 2002	2.236	2.297	2.236	2.273	238,535	+0.03(+1.33%)
Aug 02, 2002	2.385	2.385	2.208	2.243	134,772	-0.12(-5.23%)
Aug 01, 2002	2.363	2.400	2.340	2.367	47,408	+0.00(+0.19%)
Jul 31, 2002	2.437	2.437	2.363	2.363	57,546	-0.08(-3.35%)
Jul 30, 2002	2.415	2.445	2.355	2.445	107,042	+0.03(+1.23%)
Jul 29, 2002	2.325	2.415	2.325	2.415	224,222	+0.10(+4.52%)
Jul 26, 2002	2.348	2.348	2.303	2.310	111,813	-0.04(-1.52%)
Jul 25, 2002	2.385	2.400	2.273	2.346	100,184	-0.07(-2.84%)
Jul 24, 2002	2.258	2.415	2.243	2.415	119,565	+0.13(+5.88%)
Jul 23, 2002	2.474	2.474	2.258	2.281	198,580	-0.21(-8.38%)
Jul 22, 2002	2.430	2.549	2.430	2.489	82,592	+0.06(+2.45%)
Jul 19, 2002	2.601	2.606	2.404	2.430	147,593	-0.24(-8.94%)
Jul 17, 2002	2.690	2.698	2.600	2.668	62,615	+0.08(+3.11%)
Jul 12, 2002	2.646	2.695	2.582	2.588	53,372	-0.07(-2.47%)
Jul 11, 2002	2.795	2.795	2.653	2.653	75,436	-0.15(-5.32%)
Jul 10, 2002	2.862	2.862	2.795	2.802	47,408	-0.06(-2.08%)
Jul 09, 2002	2.847	2.944	2.847	2.862	167,570	+0.01(+0.42%)
Jul 08, 2002	2.847	2.892	2.835	2.850	101,973	+0.02(+0.63%)
Jul 05, 2002	2.832	2.877	2.819	2.832	67,386	+0.00(+0.00%)
Jul 04, 2002	2.866	2.866	2.670	2.832	248,076	+0.00(+0.00%)
Jul 03, 2002	2.866	2.866	2.670	2.832	248,076	-0.04(-1.30%)
Jul 02, 2002	2.907	2.907	2.847	2.869	77,225	-0.03(-0.93%)
Jul 01, 2002	2.922	2.935	2.881	2.896	267,457	-0.01(-0.36%)
Jun 28, 2002	2.917	2.966	2.868	2.907	340,210	-0.01(-0.36%)
Jun 27, 2002	2.899	2.920	2.862	2.917	143,717	+0.01(+0.41%)
Jun 26, 2002	2.832	2.907	2.832	2.905	14,312,100	+0.07(+2.31%)
Jun 25, 2002	2.929	2.972	2.840	2.840	144,910	-0.19(-6.39%)
Jun 21, 2002	2.840	2.866	2.837	3.033	203,351	+0.21(+7.44%)
Jun 20, 2002	2.862	2.980	2.795	2.823	146,102	-0.02(-0.84%)
Jun 19, 2002	2.829	2.907	2.774	2.847	327,091	+0.02(+0.58%)
Jun 18, 2002	2.854	2.854	2.831	2.831	236,745	-0.03(-1.04%)
Jun 17, 2002	2.832	2.862	2.832	2.860	173,832	+0.01(+0.47%)
Jun 14, 2002	2.854	2.874	2.832	2.847	107,937	-0.03(-0.93%)
Jun 12, 2002	2.922	2.929	2.862	2.874	89,450	-0.06(-1.98%)
Jun 11, 2002	2.944	2.996	2.929	2.932	117,776	-0.01(-0.41%)
Jun 10, 2002	2.981	3.004	2.944	2.944	78,120	-0.04(-1.25%)
Jun 07, 2002	2.922	2.981	2.899	2.981	45,321	+0.04(+1.21%)
Jun 06, 2002	2.981	2.981	2.843	2.945	108,533	-0.05(-1.69%)

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