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 )

196.52 +2.65 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 29, 2003 3.368 3.408 3.362 3.383 96,721 -0.00(-0.09%)
Aug 28, 2003 3.300 3.386 3.278 3.386 126,183 +0.10(+3.04%)
Aug 27, 2003 3.266 3.300 3.218 3.286 101,780 +0.02(+0.59%)
Aug 26, 2003 3.311 3.311 3.233 3.266 179,454 -0.04(-1.26%)
Aug 25, 2003 3.383 3.390 3.291 3.308 127,969 -0.06(-1.77%)
Aug 22, 2003 3.398 3.405 3.362 3.368 119,636 -0.06(-1.74%)
Aug 21, 2003 3.386 3.427 3.375 3.427 151,182 +0.08(+2.36%)
Aug 20, 2003 3.363 3.366 3.339 3.348 136,302 -0.02(-0.53%)
Aug 19, 2003 3.360 3.368 3.315 3.366 152,968 +0.02(+0.63%)
Aug 18, 2003 3.271 3.365 3.271 3.345 244,629 +0.02(+0.67%)
Aug 15, 2003 3.330 3.330 3.271 3.323 66,960 -0.01(-0.22%)
Aug 14, 2003 3.268 3.339 3.259 3.330 175,288 +0.07(+2.11%)
Aug 13, 2003 3.269 3.296 3.250 3.262 107,732 -0.02(-0.73%)
Aug 12, 2003 3.278 3.303 3.260 3.286 128,267 +0.01(+0.46%)
Aug 11, 2003 3.172 3.296 3.172 3.271 145,528 +0.10(+3.25%)
Aug 08, 2003 3.151 3.209 3.151 3.168 90,769 +0.02(+0.76%)
Aug 07, 2003 3.188 3.206 3.117 3.144 132,433 -0.04(-1.41%)
Aug 06, 2003 3.215 3.263 3.188 3.188 75,293 -0.03(-0.84%)
Aug 05, 2003 3.345 3.350 3.215 3.215 182,133 -0.13(-3.97%)
Aug 04, 2003 3.308 3.389 3.306 3.348 238,082 +0.05(+1.54%)
Aug 01, 2003 3.338 3.368 3.297 3.297 122,017 -0.04(-1.21%)
Jul 31, 2003 3.345 3.365 3.336 3.338 144,337 -0.01(-0.27%)
Jul 30, 2003 3.338 3.359 3.286 3.347 169,633 +0.00(+0.05%)
Jul 29, 2003 3.323 3.366 3.303 3.345 120,529 +0.02(+0.58%)
Jul 28, 2003 3.315 3.360 3.286 3.326 144,635 -0.00(-0.13%)
Jul 25, 2003 3.297 3.359 3.287 3.330 174,693 +0.04(+1.09%)
Jul 24, 2003 3.286 3.324 3.271 3.294 177,073 +0.01(+0.18%)
Jul 23, 2003 3.190 3.291 3.190 3.288 267,545 +0.10(+3.14%)
Jul 22, 2003 3.247 3.263 3.179 3.188 194,632 -0.06(-1.84%)
Jul 21, 2003 3.314 3.320 3.233 3.248 135,111 -0.07(-2.03%)
Jul 18, 2003 3.256 3.332 3.256 3.315 110,410 +0.07(+2.07%)
Jul 17, 2003 3.330 3.342 3.241 3.248 168,741 -0.10(-2.90%)
Jul 16, 2003 3.357 3.368 3.341 3.345 124,993 -0.01(-0.44%)
Jul 15, 2003 3.315 3.368 3.302 3.360 127,671 +0.03(+0.90%)
Jul 14, 2003 3.375 3.408 3.315 3.330 224,392 -0.03(-0.98%)
Jul 11, 2003 3.320 3.433 3.320 3.363 145,528 +0.04(+1.08%)
Jul 10, 2003 3.348 3.360 3.327 3.327 190,763 -0.03(-0.85%)
Jul 09, 2003 3.359 3.359 3.323 3.356 285,401 -0.00(-0.09%)
Jul 08, 2003 3.286 3.366 3.278 3.359 223,202 +0.07(+2.23%)
Jul 07, 2003 3.226 3.286 3.212 3.286 210,405 +0.06(+1.90%)
Jul 03, 2003 3.286 3.300 3.211 3.224 162,491 +0.05(+1.60%)
Jul 02, 2003 3.096 3.193 3.096 3.174 274,092 +0.08(+2.56%)
Jul 01, 2003 3.136 3.136 3.060 3.094 245,225 -0.06(-1.80%)
Jun 30, 2003 3.057 3.151 3.057 3.151 317,840 +0.09(+3.08%)
Jun 27, 2003 3.024 3.112 3.000 3.057 144,932 +0.02(+0.59%)
Jun 26, 2003 2.994 3.062 2.994 3.039 90,173 +0.04(+1.40%)
Jun 25, 2003 2.972 3.027 2.972 2.997 165,467 +0.03(+1.01%)
Jun 24, 2003 2.945 3.047 2.920 2.967 218,440 +0.01(+0.51%)
Jun 23, 2003 2.985 2.985 2.935 2.952 139,873 -0.05(-1.64%)
Jun 20, 2003 2.987 3.012 2.987 3.002 68,746 +0.01(+0.25%)
Jun 19, 2003 3.012 3.047 2.984 2.994 121,124 -0.03(-1.08%)
Jun 18, 2003 3.076 3.076 3.020 3.027 96,125 -0.06(-1.98%)
Jun 17, 2003 3.047 3.088 3.036 3.088 123,505 +0.03(+0.88%)
Jun 16, 2003 2.950 3.062 2.946 3.062 159,515 +0.12(+4.17%)
Jun 13, 2003 3.017 3.020 2.936 2.939 149,099 -0.09(-2.81%)
Jun 12, 2003 3.009 3.024 2.967 3.024 139,873 +0.01(+0.30%)
Jun 11, 2003 2.973 3.015 2.955 3.015 384,205 +0.04(+1.20%)
Jun 10, 2003 2.960 2.981 2.957 2.979 81,245 +0.01(+0.50%)
Jun 09, 2003 2.970 2.984 2.954 2.964 83,626 +0.00(+0.05%)
Jun 06, 2003 2.994 3.039 2.963 2.963 130,945 -0.04(-1.29%)
Jun 05, 2003 2.957 3.024 2.935 3.002 207,131 +0.06(+1.98%)
Jun 04, 2003 2.927 2.950 2.927 2.944 214,274 +0.00(+0.00%)
Jun 03, 2003 2.936 2.950 2.927 2.944 123,505 +0.01(+0.31%)
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.