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 )

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 (%)
Feb 28, 2003 2.459 2.489 2.443 2.443 70,069 -0.00(-0.06%)
Feb 27, 2003 2.400 2.445 2.400 2.445 24,151 +0.05(+2.18%)
Feb 26, 2003 2.407 2.412 2.386 2.392 26,238 -0.03(-1.05%)
Feb 25, 2003 2.409 2.445 2.385 2.418 97,203 +0.02(+1.00%)
Feb 24, 2003 2.474 2.485 2.392 2.394 127,019 -0.07(-2.67%)
Feb 21, 2003 2.461 2.531 2.445 2.459 122,845 -0.00(-0.06%)
Feb 20, 2003 2.422 2.461 2.422 2.461 42,339 +0.04(+1.54%)
Feb 19, 2003 2.455 2.465 2.395 2.424 110,024 -0.05(-1.87%)
Feb 18, 2003 2.498 2.521 2.462 2.470 81,698 -0.03(-1.07%)
Feb 14, 2003 2.440 2.501 2.437 2.497 112,409 +0.07(+2.76%)
Feb 13, 2003 2.398 2.443 2.363 2.430 116,882 +0.04(+1.62%)
Feb 12, 2003 2.385 2.431 2.385 2.391 84,083 +0.01(+0.25%)
Feb 11, 2003 2.401 2.412 2.385 2.385 82,592 -0.03(-1.30%)
Feb 10, 2003 2.400 2.416 2.377 2.416 82,294 +0.03(+1.31%)
Feb 07, 2003 2.377 2.392 2.355 2.385 107,340 +0.00(+0.00%)
Feb 06, 2003 2.407 2.412 2.370 2.385 41,743 -0.01(-0.31%)
Feb 05, 2003 2.424 2.459 2.340 2.392 117,478 -0.02(-0.68%)
Feb 04, 2003 2.497 2.497 2.407 2.409 47,408 -0.07(-2.65%)
Feb 03, 2003 2.461 2.547 2.461 2.474 94,519 +0.02(+0.79%)
Jan 31, 2003 2.357 2.465 2.357 2.455 85,276 +0.10(+4.24%)
Jan 30, 2003 2.459 2.461 2.290 2.355 206,332 -0.12(-4.82%)
Jan 29, 2003 2.442 2.497 2.397 2.474 94,817 +0.01(+0.61%)
Jan 28, 2003 2.385 2.468 2.355 2.459 95,712 +0.05(+2.17%)
Jan 27, 2003 2.386 2.422 2.340 2.407 163,694 +0.02(+0.94%)
Jan 24, 2003 2.443 2.459 2.363 2.385 198,282 -0.06(-2.44%)
Jan 23, 2003 2.459 2.497 2.440 2.445 100,184 -0.01(-0.30%)
Jan 22, 2003 2.497 2.513 2.445 2.452 92,730 -0.05(-2.08%)
Jan 21, 2003 2.519 2.579 2.468 2.504 201,562 -0.03(-1.18%)
Jan 17, 2003 2.601 2.601 2.506 2.534 130,001 -0.07(-2.80%)
Jan 16, 2003 2.623 2.631 2.582 2.607 108,831 +0.00(+0.06%)
Jan 15, 2003 2.571 2.601 2.559 2.606 120,162 -0.00(-0.11%)
Jan 14, 2003 2.644 2.682 2.579 2.609 195,598 -0.03(-1.13%)
Jan 13, 2003 2.638 2.638 2.592 2.638 52,477 +0.01(+0.51%)
Jan 10, 2003 2.676 2.690 2.585 2.625 87,065 -0.04(-1.62%)
Jan 09, 2003 2.571 2.702 2.571 2.668 139,542 +0.11(+4.25%)
Jan 08, 2003 2.683 2.698 2.543 2.559 131,790 -0.13(-4.93%)
Jan 07, 2003 2.787 2.787 2.688 2.692 105,849 -0.06(-2.17%)
Jan 06, 2003 2.720 2.802 2.720 2.752 109,726 +0.04(+1.43%)
Jan 03, 2003 2.764 2.764 2.704 2.713 108,831 -0.05(-1.83%)
Jan 02, 2003 2.802 2.805 2.756 2.764 247,778 -0.05(-1.90%)
Dec 31, 2002 2.609 2.832 2.609 2.817 349,751 +0.23(+8.68%)
Dec 30, 2002 2.623 2.638 2.564 2.592 119,267 -0.02(-0.63%)
Dec 27, 2002 2.631 2.646 2.609 2.609 37,569 -0.03(-1.02%)
Dec 26, 2002 2.653 2.679 2.609 2.635 71,262 -0.03(-1.17%)
Dec 24, 2002 2.665 2.673 2.655 2.667 16,101 -0.00(-0.06%)
Dec 23, 2002 2.668 2.679 2.640 2.668 82,890 -0.01(-0.28%)
Dec 20, 2002 2.668 2.704 2.638 2.676 185,759 +0.01(+0.45%)
Dec 19, 2002 2.631 2.665 2.573 2.664 84,978 +0.05(+1.82%)
Dec 18, 2002 2.662 2.665 2.594 2.616 147,295 -0.05(-1.74%)
Dec 17, 2002 2.662 2.682 2.655 2.662 264,475 +0.00(+0.06%)
Dec 16, 2002 2.609 2.667 2.609 2.661 325,898 +0.05(+2.00%)
Dec 13, 2002 2.682 2.683 2.609 2.609 268,053 -0.07(-2.72%)
Dec 12, 2002 2.698 2.705 2.661 2.682 92,730 -0.01(-0.33%)
Dec 11, 2002 2.661 2.698 2.661 2.690 64,106 +0.03(+1.12%)
Dec 10, 2002 2.609 2.690 2.609 2.661 117,776 +0.06(+2.29%)
Dec 09, 2002 2.661 2.705 2.598 2.601 76,331 -0.04(-1.69%)
Dec 06, 2002 2.653 2.680 2.561 2.646 108,831 -0.04(-1.39%)
Dec 05, 2002 2.737 2.756 2.683 2.683 58,739 -0.04(-1.64%)
Dec 04, 2002 2.713 2.777 2.676 2.728 73,945 +0.00(+0.00%)
Dec 03, 2002 2.722 2.777 2.714 2.728 104,657 -0.01(-0.33%)
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.