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 )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 2.437 2.437 2.362 2.362 57,548 -0.08(-3.35%)
Jul 30, 2002 2.415 2.444 2.355 2.444 107,046 +0.03(+1.23%)
Jul 29, 2002 2.325 2.415 2.325 2.415 224,230 +0.10(+4.52%)
Jul 26, 2002 2.348 2.348 2.303 2.310 111,817 -0.04(-1.52%)
Jul 25, 2002 2.385 2.400 2.273 2.346 100,188 -0.07(-2.84%)
Jul 24, 2002 2.258 2.415 2.243 2.415 119,569 +0.13(+5.88%)
Jul 23, 2002 2.474 2.474 2.258 2.281 198,587 -0.21(-8.38%)
Jul 22, 2002 2.430 2.549 2.430 2.489 82,595 +0.06(+2.45%)
Jul 19, 2002 2.601 2.605 2.404 2.430 147,598 -0.24(-8.94%)
Jul 17, 2002 2.690 2.698 2.599 2.668 62,617 +0.08(+3.11%)
Jul 12, 2002 2.646 2.695 2.582 2.588 53,373 -0.07(-2.47%)
Jul 11, 2002 2.795 2.795 2.653 2.653 75,439 -0.15(-5.32%)
Jul 10, 2002 2.862 2.862 2.795 2.802 47,410 -0.06(-2.08%)
Jul 09, 2002 2.847 2.944 2.847 2.862 167,576 +0.01(+0.42%)
Jul 08, 2002 2.847 2.892 2.835 2.850 101,977 +0.02(+0.63%)
Jul 05, 2002 2.832 2.877 2.819 2.832 67,388 +0.00(+0.00%)
Jul 04, 2002 2.866 2.866 2.670 2.832 248,084 +0.00(+0.00%)
Jul 03, 2002 2.866 2.866 2.670 2.832 248,084 -0.04(-1.30%)
Jul 02, 2002 2.907 2.907 2.847 2.869 77,228 -0.03(-0.93%)
Jul 01, 2002 2.921 2.935 2.881 2.896 267,466 -0.01(-0.36%)
Jun 28, 2002 2.917 2.966 2.868 2.907 340,221 -0.01(-0.36%)
Jun 27, 2002 2.899 2.920 2.862 2.917 143,722 +0.01(+0.41%)
Jun 26, 2002 2.832 2.907 2.832 2.905 14,312,579 +0.07(+2.31%)
Jun 25, 2002 2.929 2.972 2.839 2.839 144,914 -0.19(-6.39%)
Jun 21, 2002 2.839 2.866 2.836 3.033 203,357 +0.21(+7.44%)
Jun 20, 2002 2.862 2.980 2.795 2.823 146,107 -0.02(-0.84%)
Jun 19, 2002 2.829 2.907 2.774 2.847 327,102 +0.02(+0.58%)
Jun 18, 2002 2.854 2.854 2.831 2.831 236,753 -0.03(-1.04%)
Jun 17, 2002 2.832 2.862 2.832 2.860 173,838 +0.01(+0.47%)
Jun 14, 2002 2.854 2.874 2.832 2.847 107,940 -0.03(-0.93%)
Jun 12, 2002 2.921 2.929 2.862 2.874 89,453 -0.06(-1.98%)
Jun 11, 2002 2.944 2.996 2.929 2.932 117,780 -0.01(-0.41%)
Jun 10, 2002 2.981 3.003 2.944 2.944 78,122 -0.04(-1.25%)
Jun 07, 2002 2.921 2.981 2.899 2.981 45,323 +0.04(+1.21%)
Jun 06, 2002 2.981 2.981 2.842 2.945 108,537 -0.05(-1.69%)
Jun 05, 2002 3.003 3.014 2.996 2.996 113,606 +0.05(+1.77%)
May 31, 2002 3.047 3.063 2.944 2.944 101,977 -0.10(-3.19%)
May 28, 2002 3.093 3.093 2.989 3.041 28,625 -0.05(-1.69%)
May 27, 2002 3.130 3.160 3.093 3.093 129,111 +0.00(+0.00%)
May 24, 2002 3.130 3.160 3.093 3.093 126,427 -0.05(-1.66%)
May 23, 2002 2.974 3.167 2.974 3.145 277,306 +0.17(+5.76%)
May 22, 2002 2.892 2.981 2.869 2.974 61,424 +0.07(+2.31%)
May 21, 2002 2.944 2.956 2.845 2.907 82,297 -0.03(-1.07%)
May 20, 2002 3.024 3.048 2.936 2.938 43,534 -0.09(-2.91%)
May 17, 2002 2.996 3.026 2.959 3.026 32,501 +0.04(+1.50%)
May 16, 2002 3.108 3.108 2.936 2.981 104,958 -0.11(-3.61%)
May 15, 2002 2.996 3.093 2.981 3.093 94,522 +0.10(+3.49%)
May 14, 2002 2.974 3.048 2.907 2.989 155,649 +0.03(+1.01%)
May 13, 2002 2.889 2.996 2.819 2.959 111,220 +0.16(+5.87%)
May 10, 2002 2.892 2.892 2.786 2.795 79,017 -0.11(-3.85%)
May 09, 2002 2.981 2.981 2.907 2.907 65,599 -0.07(-2.50%)
May 08, 2002 2.929 2.981 2.929 2.981 59,635 +0.04(+1.47%)
May 07, 2002 3.029 3.041 2.907 2.938 101,678 -0.12(-3.85%)
May 06, 2002 3.100 3.115 3.033 3.056 168,470 -0.04(-1.20%)
May 03, 2002 3.130 3.130 3.078 3.093 133,285 -0.01(-0.24%)
May 02, 2002 2.996 3.100 2.996 3.100 147,896 +0.12(+3.95%)
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.