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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,161 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,591 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,789 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,729 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,388 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,935 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,400 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,531 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,232 -0.00(-0.09%)
Mar 18, 2004 3.158 3.239 3.158 3.196 285,411 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.161 164,877 +0.03(+1.10%)
Mar 16, 2004 3.049 3.196 3.049 3.127 399,397 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,554 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.046 3.142 229,162 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.061 3.061 470,824 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,841 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,019 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,829 +0.02(+0.79%)
Mar 05, 2004 3.061 3.061 3.003 3.011 372,611 -0.05(-1.66%)
Mar 04, 2004 3.055 3.105 3.017 3.061 269,042 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.052 254,459 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,539 -0.10(-3.31%)
Mar 01, 2004 3.091 3.117 2.987 3.115 290,470 +0.01(+0.29%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,887 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.046 3.118 284,518 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,171 -0.02(-0.63%)
Feb 24, 2004 3.173 3.173 3.057 3.097 302,375 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,318 -0.00(-0.05%)
Feb 20, 2004 3.264 3.264 3.106 3.193 199,400 -0.08(-2.55%)
Feb 19, 2004 3.263 3.285 3.256 3.276 190,472 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,854 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,696 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,490 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,150 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,639 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,114 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,568 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,579 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,818 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,621 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,108 -0.24(-6.70%)
Feb 02, 2004 3.704 3.729 3.651 3.657 117,557 -0.03(-0.81%)
Jan 30, 2004 3.741 3.757 3.681 3.687 77,974 -0.05(-1.24%)
Jan 29, 2004 3.718 3.751 3.662 3.733 209,519 +0.02(+0.56%)
Jan 28, 2004 3.748 3.793 3.693 3.712 104,462 -0.04(-1.07%)
Jan 27, 2004 3.872 3.893 3.753 3.753 114,581 -0.12(-3.16%)
Jan 26, 2004 3.875 3.907 3.868 3.875 118,450 +0.00(+0.00%)
Jan 23, 2004 3.811 3.875 3.805 3.875 275,589 +0.05(+1.37%)
Jan 22, 2004 3.733 3.833 3.733 3.823 255,054 +0.06(+1.59%)
Jan 21, 2004 3.841 3.841 3.750 3.763 126,485 -0.08(-2.02%)
Jan 20, 2004 3.816 3.851 3.778 3.841 348,207 +0.04(+1.06%)
Jan 16, 2004 3.784 3.808 3.735 3.801 217,257 +0.02(+0.55%)
Jan 15, 2004 3.665 3.781 3.627 3.780 180,948 +0.12(+3.18%)
Jan 14, 2004 3.733 3.748 3.599 3.663 415,765 -0.07(-1.88%)
Jan 13, 2004 3.689 3.733 3.599 3.733 297,018 +0.05(+1.42%)
Jan 12, 2004 3.629 3.681 3.621 3.681 75,891 +0.06(+1.69%)
Jan 09, 2004 3.644 3.671 3.606 3.620 155,056 -0.03(-0.70%)
Jan 08, 2004 3.674 3.689 3.636 3.645 159,520 -0.01(-0.37%)
Jan 07, 2004 3.645 3.674 3.639 3.659 88,688 +0.02(+0.53%)
Jan 06, 2004 3.629 3.692 3.629 3.639 69,641 -0.01(-0.20%)
Jan 05, 2004 3.681 3.689 3.614 3.647 113,093 -0.02(-0.53%)
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.