Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	10.66	11.03	10.45	11.01	46,708	+0.49(+4.63%)
Jun 29, 2016	10.86	10.86	10.43	10.52	84,359	+0.08(+0.75%)
Jun 28, 2016	10.63	10.70	10.10	10.44	123,816	+0.06(+0.56%)
Jun 27, 2016	11.35	11.42	10.28	10.38	136,546	-1.16(-10.03%)
Jun 24, 2016	12.01	12.33	11.32	11.54	744,843	-0.89(-7.13%)
Jun 23, 2016	12.37	13.02	12.33	12.43	89,572	+0.06(+0.47%)
Jun 22, 2016	12.10	12.45	12.09	12.37	37,548	+0.27(+2.25%)
Jun 21, 2016	12.48	12.63	11.90	12.10	59,667	-0.27(-2.20%)
Jun 20, 2016	12.77	13.11	12.35	12.37	52,542	-0.19(-1.55%)
Jun 17, 2016	12.53	12.81	12.33	12.56	81,764	-0.17(-1.30%)
Jun 16, 2016	12.71	13.00	12.23	12.73	35,469	-0.09(-0.68%)
Jun 15, 2016	12.74	13.18	12.65	12.82	52,969	+0.20(+1.62%)
Jun 14, 2016	12.48	12.79	12.35	12.61	32,072	+0.01(+0.08%)
Jun 13, 2016	13.19	13.35	12.43	12.60	78,491	-0.81(-6.02%)
Jun 10, 2016	13.74	13.74	13.21	13.41	35,748	-0.31(-2.27%)
Jun 09, 2016	13.75	13.93	13.31	13.72	32,175	-0.27(-1.95%)
Jun 08, 2016	13.82	14.32	13.73	13.99	38,604	+0.27(+1.99%)
Jun 07, 2016	13.85	14.25	13.69	13.72	33,725	-0.21(-1.54%)
Jun 06, 2016	13.89	14.30	13.86	13.94	26,658	+0.01(+0.07%)
Jun 03, 2016	13.81	14.12	13.56	13.93	26,639	+0.16(+1.13%)
Jun 02, 2016	13.62	14.01	13.49	13.77	32,563	-0.02(-0.14%)
Jun 01, 2016	13.97	13.99	13.60	13.79	22,445	-0.21(-1.53%)
May 31, 2016	14.28	14.55	13.98	14.00	43,352	-0.27(-1.91%)
May 27, 2016	14.38	14.28	14.28	14.28	38,431	-0.03(-0.20%)
May 26, 2016	14.47	14.47	13.72	14.31	52,616	+0.03(+0.20%)
May 25, 2016	14.75	14.86	14.04	14.28	57,033	-0.48(-3.23%)
May 24, 2016	14.99	15.11	14.71	14.75	36,839	-0.10(-0.66%)
May 23, 2016	14.23	15.06	14.19	14.85	44,033	+0.51(+3.53%)
May 20, 2016	13.82	14.52	13.79	14.34	38,997	+0.72(+5.29%)
May 19, 2016	14.45	14.64	13.24	13.62	81,675	-0.90(-6.17%)
May 18, 2016	14.27	14.90	14.27	14.52	22,686	+0.03(+0.20%)
May 17, 2016	14.95	15.06	14.41	14.49	20,813	-0.29(-1.97%)
May 16, 2016	15.12	15.42	14.74	14.78	46,626	-0.32(-2.13%)
May 13, 2016	15.63	15.95	15.00	15.10	33,158	-0.54(-3.48%)
May 12, 2016	15.98	16.20	15.61	15.65	32,774	-0.19(-1.23%)
May 11, 2016	16.40	16.64	15.83	15.84	52,683	-0.66(-4.01%)
May 10, 2016	16.45	16.72	16.39	16.50	37,552	-0.10(-0.59%)
May 09, 2016	16.84	17.23	16.43	16.60	70,786	-0.78(-4.48%)
May 06, 2016	17.78	17.89	17.11	17.38	33,109	-0.82(-4.49%)
May 05, 2016	18.36	18.49	17.91	18.20	27,945	-0.15(-0.80%)
May 04, 2016	17.94	18.38	17.70	18.34	35,527	+0.32(+1.78%)
May 03, 2016	18.19	18.68	17.55	18.02	40,397	-0.38(-2.06%)
May 02, 2016	18.32	18.70	18.18	18.40	49,847	-0.18(-0.94%)
Apr 29, 2016	17.78	18.63	17.78	18.58	44,946	+0.79(+4.43%)
Apr 28, 2016	17.88	18.01	17.67	17.79	29,268	-0.10(-0.54%)
Apr 27, 2016	18.13	18.15	17.63	17.89	34,617	-0.22(-1.24%)
Apr 26, 2016	17.69	18.18	17.17	18.11	63,401	+0.42(+2.36%)
Apr 25, 2016	17.99	17.99	17.16	17.69	41,754	-0.27(-1.52%)
Apr 22, 2016	18.07	18.48	17.65	17.96	48,378	-0.07(-0.38%)
Apr 21, 2016	17.82	18.20	17.66	18.03	33,734	+0.27(+1.53%)
Apr 20, 2016	17.57	17.85	17.56	17.76	58,988	+0.05(+0.27%)
Apr 19, 2016	17.66	18.38	17.59	17.71	52,623	+0.11(+0.61%)
Apr 18, 2016	17.68	17.72	17.32	17.60	43,063	-0.08(-0.44%)
Apr 15, 2016	17.52	17.74	17.27	17.68	90,902	+0.08(+0.44%)
Apr 14, 2016	16.55	17.97	16.40	17.60	168,783	+0.88(+5.24%)
Apr 13, 2016	16.41	16.96	16.33	16.73	81,359	+0.54(+3.31%)
Apr 12, 2016	15.34	16.48	15.30	16.19	81,808	+0.90(+5.89%)
Apr 11, 2016	15.04	15.50	15.04	15.29	44,131	+0.54(+3.67%)
Apr 08, 2016	14.71	14.98	14.56	14.75	49,262	+0.04(+0.26%)
Apr 07, 2016	14.39	14.71	14.33	14.71	37,105	+0.33(+2.29%)
Apr 06, 2016	13.88	14.50	13.84	14.38	35,202	+0.50(+3.63%)
Apr 05, 2016	13.40	13.88	13.40	13.88	109,721	+0.40(+2.94%)
Apr 04, 2016	13.41	13.80	13.39	13.48	34,990	-0.02(-0.14%)

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.