Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,348 -0.09(-1.54%)
Nov 29, 2004 5.999 6.144 5.987 6.073 546,044 +0.07(+1.24%)
Nov 26, 2004 5.987 6.045 5.960 5.999 102,770 -0.00(-0.05%)
Nov 24, 2004 6.002 6.045 5.969 6.002 284,784 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,517 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,289 +0.02(+0.42%)
Nov 19, 2004 5.743 5.801 5.664 5.762 372,696 -0.00(-0.03%)
Nov 18, 2004 5.847 5.848 5.716 5.763 409,223 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,754 +0.28(+5.11%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,598 -0.26(-4.54%)
Nov 15, 2004 5.722 5.865 5.713 5.822 643,552 +0.12(+2.04%)
Nov 12, 2004 5.633 5.743 5.585 5.706 461,846 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,473 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,284 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.363 5.500 454,417 +0.09(+1.65%)
Nov 08, 2004 5.377 5.442 5.368 5.411 741,060 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,649 +0.01(+0.13%)
Nov 04, 2004 5.335 5.399 5.335 5.370 437,083 +0.03(+0.65%)
Nov 03, 2004 5.334 5.386 5.292 5.335 727,130 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.284 5.321 422,534 +0.01(+0.19%)
Nov 01, 2004 5.363 5.374 5.292 5.311 472,371 -0.03(-0.56%)
Oct 29, 2004 5.449 5.513 5.304 5.341 462,466 -0.10(-1.85%)
Oct 28, 2004 5.312 5.442 5.291 5.442 177,681 +0.10(+1.94%)
Oct 27, 2004 5.312 5.377 5.305 5.338 497,445 +0.04(+0.76%)
Oct 26, 2004 5.321 5.370 5.298 5.298 595,572 -0.01(-0.16%)
Oct 25, 2004 5.183 5.363 5.183 5.307 615,073 +0.14(+2.67%)
Oct 22, 2004 5.183 5.262 5.169 5.169 347,004 -0.03(-0.58%)
Oct 21, 2004 4.961 5.215 4.953 5.199 368,053 +0.24(+4.80%)
Oct 20, 2004 4.910 4.986 4.790 4.961 612,287 +0.05(+1.02%)
Oct 19, 2004 5.169 5.212 4.824 4.910 750,965 -0.29(-5.52%)
Oct 18, 2004 5.255 5.284 5.173 5.198 325,335 -0.05(-0.88%)
Oct 15, 2004 5.083 5.278 5.074 5.243 316,978 +0.14(+2.81%)
Oct 14, 2004 5.210 5.210 5.097 5.100 330,288 -0.11(-2.09%)
Oct 13, 2004 5.249 5.256 5.162 5.209 332,455 -0.03(-0.49%)
Oct 12, 2004 5.233 5.269 5.200 5.235 108,342 -0.02(-0.38%)
Oct 11, 2004 5.278 5.287 5.133 5.255 364,029 -0.02(-0.44%)
Oct 08, 2004 5.322 5.322 5.256 5.278 223,494 -0.04(-0.81%)
Oct 07, 2004 5.341 5.341 5.269 5.321 294,690 -0.02(-0.38%)
Oct 06, 2004 5.275 5.341 5.222 5.341 184,800 +0.06(+1.22%)
Oct 05, 2004 5.229 5.276 5.143 5.276 296,857 +0.03(+0.66%)
Oct 04, 2004 5.255 5.298 5.226 5.242 395,603 -0.01(-0.11%)
Oct 01, 2004 5.140 5.262 5.113 5.248 313,882 +0.12(+2.27%)
Sep 30, 2004 5.080 5.133 5.068 5.131 293,142 +0.05(+1.02%)
Sep 29, 2004 5.038 5.086 5.038 5.080 358,767 +0.04(+0.80%)
Sep 28, 2004 4.989 5.045 4.964 5.040 389,412 +0.07(+1.44%)
Sep 27, 2004 4.874 4.997 4.824 4.968 452,870 +0.09(+1.91%)
Sep 24, 2004 4.774 4.903 4.773 4.874 333,693 +0.10(+2.11%)
Sep 23, 2004 4.774 4.788 4.760 4.774 277,974 -0.02(-0.45%)
Sep 22, 2004 4.796 4.803 4.767 4.796 420,367 -0.01(-0.15%)
Sep 21, 2004 4.656 4.810 4.656 4.803 986,222 +0.18(+3.91%)
Sep 20, 2004 4.686 4.738 4.622 4.622 731,464 +0.03(+0.75%)
Sep 17, 2004 4.577 4.587 4.516 4.587 186,657 +0.01(+0.22%)
Sep 16, 2004 4.422 4.579 4.417 4.577 117,628 +0.16(+3.64%)
Sep 15, 2004 4.472 4.474 4.414 4.416 114,223 -0.07(-1.47%)
Sep 14, 2004 4.501 4.501 4.451 4.482 116,390 -0.03(-0.70%)
Sep 13, 2004 4.508 4.582 4.482 4.514 167,465 -0.01(-0.19%)
Sep 10, 2004 4.480 4.523 4.439 4.523 167,465 +0.05(+1.16%)
Sep 09, 2004 4.365 4.537 4.365 4.471 234,638 +0.03(+0.78%)
Sep 08, 2004 4.472 4.477 4.422 4.437 155,703 -0.05(-1.12%)
Sep 07, 2004 4.422 4.487 4.408 4.487 157,560 +0.07(+1.53%)
Sep 03, 2004 4.451 4.458 4.388 4.419 96,579 -0.05(-1.09%)
Sep 02, 2004 4.422 4.508 4.386 4.468 168,704 +0.05(+1.04%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.