Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2002 2.685 2.725 2.653 2.725 178,615 +0.05(+2.04%)
Feb 27, 2002 2.613 2.670 2.593 2.670 51,386 +0.06(+2.20%)
Feb 26, 2002 2.584 2.620 2.583 2.613 74,294 +0.03(+1.11%)
Feb 25, 2002 2.613 2.613 2.581 2.584 63,459 -0.03(-1.10%)
Feb 22, 2002 2.563 2.613 2.556 2.613 85,747 +0.05(+1.96%)
Feb 21, 2002 2.556 2.599 2.556 2.563 58,197 -0.01(-0.28%)
Feb 20, 2002 2.520 2.606 2.520 2.570 119,489 +0.04(+1.70%)
Feb 19, 2002 2.513 2.527 2.498 2.527 65,626 +0.02(+0.86%)
Feb 18, 2002 2.488 2.517 2.481 2.505 293,771 +0.00(+0.00%)
Feb 15, 2002 2.488 2.517 2.481 2.505 293,771 +0.02(+0.69%)
Feb 14, 2002 2.531 2.538 2.482 2.488 451,337 -0.04(-1.76%)
Feb 13, 2002 2.520 2.550 2.513 2.533 546,991 +0.00(+0.00%)
Feb 12, 2002 2.563 2.563 2.520 2.533 455,361 -0.06(-2.38%)
Feb 11, 2002 2.619 2.620 2.586 2.594 121,347 -0.03(-0.99%)
Feb 08, 2002 2.556 2.620 2.556 2.620 42,409 +0.09(+3.40%)
Feb 07, 2002 2.577 2.590 2.534 2.534 158,184 -0.05(-1.89%)
Feb 06, 2002 2.556 2.599 2.556 2.583 57,268 +0.02(+0.62%)
Feb 05, 2002 2.567 2.577 2.548 2.567 43,957 +0.00(+0.00%)
Feb 04, 2002 2.584 2.670 2.556 2.567 41,790 -0.02(-0.94%)
Feb 01, 2002 2.670 2.670 2.591 2.591 117,322 -0.08(-2.96%)
Jan 31, 2002 2.620 2.670 2.570 2.670 34,051 +0.06(+2.48%)
Jan 30, 2002 2.554 2.613 2.548 2.606 10,339,279 +0.06(+2.25%)
Jan 29, 2002 2.589 2.600 2.534 2.548 464,338 -0.04(-1.66%)
Jan 28, 2002 2.570 2.612 2.570 2.591 60,983 +0.02(+0.84%)
Jan 25, 2002 2.570 2.584 2.534 2.570 56,649 -0.01(-0.28%)
Jan 24, 2002 2.563 2.584 2.514 2.577 82,342 +0.02(+0.79%)
Jan 23, 2002 2.527 2.589 2.527 2.557 56,649 +0.04(+1.42%)
Jan 22, 2002 2.541 2.584 2.508 2.521 194,712 -0.02(-0.79%)
Jan 21, 2002 2.547 2.570 2.498 2.541 55,720 +0.00(+0.00%)
Jan 18, 2002 2.547 2.570 2.498 2.541 55,411 -0.04(-1.61%)
Jan 17, 2002 2.543 2.606 2.534 2.583 64,078 +0.01(+0.45%)
Jan 16, 2002 2.612 2.612 2.543 2.571 433,382 -0.03(-0.99%)
Jan 15, 2002 2.570 2.642 2.484 2.597 99,058 +0.01(+0.50%)
Jan 14, 2002 2.656 2.670 2.584 2.584 60,364 -0.07(-2.70%)
Jan 11, 2002 2.701 2.741 2.656 2.656 51,386 -0.04(-1.60%)
Jan 10, 2002 2.656 2.706 2.656 2.699 26,931 +0.02(+0.80%)
Dec 31, 2001 2.584 2.678 2.584 2.678 102,154 +0.11(+4.19%)
Dec 28, 2001 2.642 2.679 2.570 2.570 69,960 -0.08(-3.19%)
Dec 27, 2001 2.570 2.655 2.569 2.655 107,726 +0.08(+3.30%)
Dec 26, 2001 2.498 2.670 2.498 2.570 141,468 +0.06(+2.28%)
Dec 24, 2001 2.513 2.564 2.513 2.513 31,884 -0.03(-1.13%)
Dec 21, 2001 2.527 2.584 2.527 2.541 198,737 +0.03(+1.32%)
Dec 20, 2001 2.556 2.577 2.505 2.508 114,846 -0.05(-2.13%)
Dec 19, 2001 2.606 2.606 2.548 2.563 69,031 -0.04(-1.65%)
Dec 18, 2001 2.556 2.606 2.556 2.606 77,699 +0.06(+2.54%)
Dec 17, 2001 2.584 2.596 2.406 2.541 320,084 -0.04(-1.67%)
Dec 14, 2001 2.556 2.656 2.540 2.584 168,090 +0.03(+1.12%)
Dec 13, 2001 2.584 2.656 2.556 2.556 93,177 -0.03(-1.06%)
Dec 12, 2001 2.577 2.633 2.577 2.583 74,913 +0.03(+1.07%)
Dec 11, 2001 2.681 2.681 2.498 2.556 162,209 -0.12(-4.61%)
Dec 10, 2001 2.721 2.728 2.642 2.679 54,791 -0.05(-1.74%)
Dec 07, 2001 2.785 2.793 2.635 2.726 127,538 -0.07(-2.41%)
Dec 06, 2001 2.749 2.794 2.728 2.794 139,920 +0.04(+1.35%)
Dec 05, 2001 2.706 2.778 2.706 2.757 83,271 +0.04(+1.59%)
Dec 04, 2001 2.659 2.791 2.659 2.714 113,298 +0.07(+2.72%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.