Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Applied Industrial Technologies (NY: AIT )

197.41 -2.37 (-1.19%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 16, 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 (%)
Apr 30, 2002 2.929 2.989 2.920 2.966 146,703 +0.02(+0.76%)
Apr 29, 2002 2.850 2.948 2.848 2.944 41,148 +0.10(+3.40%)
Apr 26, 2002 2.854 2.877 2.847 2.847 79,613 -0.03(-1.04%)
Apr 25, 2002 2.884 2.886 2.839 2.877 56,057 -0.01(-0.51%)
Apr 24, 2002 2.921 2.938 2.832 2.892 108,835 -0.01(-0.26%)
Apr 23, 2002 2.899 2.914 2.877 2.899 35,781 +0.01(+0.26%)
Apr 22, 2002 2.866 2.921 2.832 2.892 106,449 +0.02(+0.78%)
Apr 19, 2002 2.869 2.877 2.839 2.869 84,384 +0.00(+0.00%)
Apr 18, 2002 2.929 2.929 2.851 2.869 54,268 -0.05(-1.74%)
Apr 17, 2002 2.966 2.966 2.914 2.920 70,370 -0.06(-2.05%)
Apr 16, 2002 2.944 3.033 2.921 2.981 1,311,986 +0.05(+1.78%)
Apr 15, 2002 2.981 3.011 2.907 2.929 78,719 -0.06(-2.00%)
Apr 12, 2002 2.862 2.996 2.848 2.989 128,813 +0.13(+4.43%)
Apr 11, 2002 2.880 2.965 2.850 2.862 104,362 -0.01(-0.26%)
Apr 10, 2002 2.884 2.884 2.850 2.869 239,437 -0.01(-0.31%)
Apr 09, 2002 2.884 2.908 2.851 2.878 178,907 -0.03(-0.97%)
Apr 08, 2002 2.914 2.948 2.856 2.907 53,373 -0.01(-0.26%)
Apr 05, 2002 2.921 2.929 2.908 2.914 33,694 +0.00(+0.15%)
Apr 04, 2002 2.877 2.915 2.854 2.910 29,817 +0.03(+1.14%)
Apr 03, 2002 2.907 2.914 2.863 2.877 46,217 -0.02(-0.82%)
Apr 02, 2002 2.921 2.921 2.884 2.901 104,660 -0.02(-0.71%)
Apr 01, 2002 2.884 2.929 2.847 2.921 114,500 +0.05(+1.82%)
Mar 29, 2002 2.959 2.960 2.847 2.869 45,323 +0.00(+0.00%)
Mar 28, 2002 2.959 2.960 2.847 2.869 45,323 -0.10(-3.51%)
Mar 27, 2002 2.877 2.981 2.877 2.974 71,861 +0.10(+3.64%)
Mar 26, 2002 2.854 2.892 2.851 2.869 101,082 +0.01(+0.47%)
Mar 25, 2002 2.933 2.933 2.850 2.856 105,257 -0.05(-1.64%)
Mar 22, 2002 2.921 2.936 2.890 2.904 55,759 -0.01(-0.26%)
Mar 21, 2002 2.883 2.923 2.865 2.911 54,864 +0.03(+0.93%)
Mar 20, 2002 2.921 2.921 2.884 2.884 43,534 -0.05(-1.63%)
Mar 19, 2002 2.921 2.932 2.899 2.932 64,108 +0.03(+0.98%)
Mar 18, 2002 2.831 2.920 2.825 2.904 73,053 +0.07(+2.58%)
Mar 15, 2002 2.802 2.884 2.802 2.831 148,493 +0.00(+0.05%)
Mar 14, 2002 2.825 2.833 2.780 2.829 155,947 -0.04(-1.40%)
Mar 13, 2002 2.874 2.874 2.832 2.869 24,450 -0.01(-0.26%)
Mar 12, 2002 2.847 2.899 2.847 2.877 84,980 +0.02(+0.78%)
Mar 11, 2002 2.862 2.884 2.833 2.854 320,840 -0.03(-1.19%)
Mar 08, 2002 2.905 2.905 2.839 2.889 170,260 -0.01(-0.51%)
Mar 07, 2002 3.018 3.020 2.884 2.904 165,191 -0.11(-3.56%)
Mar 06, 2002 2.981 3.023 2.923 3.011 99,889 +0.03(+0.90%)
Mar 05, 2002 2.904 3.117 2.899 2.984 259,713 +0.08(+2.93%)
Mar 04, 2002 2.951 2.966 2.899 2.899 164,296 -0.01(-0.51%)
Mar 01, 2002 2.829 2.914 2.817 2.914 263,590 +0.08(+3.00%)
Feb 28, 2002 2.787 2.829 2.755 2.829 172,049 +0.06(+2.04%)
Feb 27, 2002 2.713 2.772 2.692 2.772 49,497 +0.06(+2.20%)
Feb 26, 2002 2.683 2.720 2.681 2.713 71,562 +0.03(+1.11%)
Feb 25, 2002 2.713 2.713 2.680 2.683 61,126 -0.03(-1.10%)
Feb 22, 2002 2.661 2.713 2.653 2.713 82,595 +0.05(+1.96%)
Feb 21, 2002 2.653 2.698 2.653 2.661 56,057 -0.01(-0.28%)
Feb 20, 2002 2.616 2.705 2.616 2.668 115,096 +0.04(+1.70%)
Feb 19, 2002 2.608 2.623 2.594 2.623 63,213 +0.02(+0.86%)
Feb 18, 2002 2.583 2.613 2.576 2.601 282,971 +0.00(+0.00%)
Feb 15, 2002 2.583 2.613 2.576 2.601 282,971 +0.02(+0.69%)
Feb 14, 2002 2.628 2.635 2.577 2.583 434,744 -0.05(-1.76%)
Feb 13, 2002 2.616 2.647 2.608 2.629 526,881 +0.00(+0.00%)
Feb 12, 2002 2.661 2.661 2.616 2.629 438,620 -0.06(-2.38%)
Feb 11, 2002 2.719 2.720 2.684 2.693 116,886 -0.03(-0.99%)
Feb 08, 2002 2.653 2.720 2.653 2.720 40,850 +0.09(+3.40%)
Feb 07, 2002 2.676 2.689 2.631 2.631 152,369 -0.05(-1.89%)
Feb 06, 2002 2.653 2.698 2.653 2.681 55,163 +0.02(+0.61%)
Feb 05, 2002 2.665 2.676 2.646 2.665 42,341 +0.00(+0.00%)
Feb 04, 2002 2.683 2.772 2.653 2.665 40,254 -0.03(-0.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.