Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.42	12.48	12.27	12.32	8,716	-0.14(-1.12%)
Aug 28, 2015	11.75	12.47	11.67	12.46	18,864	+0.89(+7.69%)
Aug 27, 2015	11.48	11.73	11.25	11.57	18,161	+0.19(+1.67%)
Aug 26, 2015	11.78	12.03	11.38	11.38	46,178	-0.07(-0.61%)
Aug 25, 2015	12.20	12.20	11.37	11.45	50,502	-0.45(-3.78%)
Aug 24, 2015	11.11	12.07	11.00	11.90	78,143	-0.27(-2.22%)
Aug 21, 2015	12.33	12.43	12.16	12.17	26,455	-0.26(-2.09%)
Aug 20, 2015	12.20	12.60	12.20	12.43	11,377	+0.04(+0.32%)
Aug 19, 2015	12.39	12.53	12.20	12.39	13,775	-0.10(-0.80%)
Aug 18, 2015	12.23	12.52	12.23	12.49	16,181	+0.23(+1.88%)
Aug 17, 2015	12.43	12.43	12.12	12.26	16,221	-0.29(-2.31%)
Aug 14, 2015	12.23	12.63	12.23	12.55	23,604	+0.03(+0.24%)
Aug 13, 2015	13.16	13.40	12.39	12.52	60,453	-0.65(-4.94%)
Aug 12, 2015	13.07	13.35	13.07	13.17	12,991	+0.02(+0.15%)
Aug 11, 2015	13.13	13.18	12.88	13.15	12,902	-0.06(-0.45%)
Aug 10, 2015	13.09	13.28	13.01	13.21	29,236	+0.16(+1.23%)
Aug 07, 2015	12.64	13.10	12.60	13.05	16,039	+0.30(+2.35%)
Aug 06, 2015	12.80	13.05	12.50	12.75	39,861	-0.10(-0.78%)
Aug 05, 2015	12.75	12.90	12.54	12.85	29,040	+0.18(+1.42%)
Aug 04, 2015	13.19	13.29	12.61	12.67	24,714	-0.51(-3.87%)
Aug 03, 2015	13.32	13.32	13.13	13.18	25,006	-0.13(-0.98%)
Jul 31, 2015	13.83	13.85	13.21	13.31	45,965	-0.48(-3.48%)
Jul 30, 2015	13.51	13.86	13.34	13.79	18,105	+0.30(+2.22%)
Jul 29, 2015	13.43	13.67	13.31	13.49	14,451	+0.01(+0.07%)
Jul 28, 2015	13.46	13.53	13.12	13.48	29,346	+0.09(+0.67%)
Jul 27, 2015	13.29	13.41	13.03	13.39	25,433	+0.13(+0.98%)
Jul 24, 2015	13.10	13.28	13.00	13.26	43,629	+0.13(+0.99%)
Jul 23, 2015	13.57	13.57	13.00	13.13	52,231	-0.45(-3.31%)
Jul 22, 2015	13.86	13.89	13.42	13.58	25,285	-0.29(-2.09%)
Jul 21, 2015	13.90	14.02	13.77	13.87	21,883	-0.01(-0.07%)
Jul 20, 2015	13.97	14.11	13.59	13.88	45,133	+0.02(+0.14%)
Jul 17, 2015	14.34	14.36	13.79	13.86	55,461	-0.48(-3.35%)
Jul 16, 2015	14.20	14.40	14.06	14.34	32,490	+0.08(+0.56%)
Jul 15, 2015	14.37	14.37	13.71	14.26	77,969	-0.13(-0.90%)
Jul 14, 2015	14.31	14.49	14.27	14.39	32,255	+0.08(+0.56%)
Jul 13, 2015	14.67	14.68	14.31	14.31	45,951	-0.42(-2.85%)
Jul 10, 2015	14.61	14.83	14.61	14.73	18,627	+0.19(+1.31%)
Jul 09, 2015	14.96	15.05	14.54	14.54	38,066	-0.08(-0.55%)
Jul 08, 2015	14.96	15.12	14.62	14.62	65,870	-0.38(-2.53%)
Jul 07, 2015	15.07	15.43	14.96	15.00	38,369	-0.05(-0.33%)
Jul 06, 2015	15.35	15.80	15.02	15.05	91,215	-0.25(-1.63%)
Jul 02, 2015	15.37	15.30	15.30	15.30	23,300	+0.05(+0.33%)
Jul 01, 2015	15.28	15.37	15.15	15.25	24,242	+0.13(+0.86%)
Jun 30, 2015	15.50	15.50	15.12	15.12	48,890	-0.31(-2.01%)
Jun 29, 2015	15.32	15.71	15.22	15.43	82,817	-0.14(-0.90%)
Jun 26, 2015	15.47	15.89	15.31	15.57	616,727	+0.20(+1.30%)
Jun 25, 2015	15.42	15.59	15.20	15.37	40,872	+0.03(+0.20%)
Jun 24, 2015	15.56	15.69	15.05	15.34	65,456	-0.33(-2.11%)
Jun 23, 2015	15.45	15.69	15.22	15.67	42,960	+0.27(+1.75%)
Jun 22, 2015	15.15	15.51	15.00	15.40	33,809	+0.31(+2.05%)
Jun 19, 2015	15.45	15.45	15.00	15.09	51,666	-0.28(-1.82%)
Jun 18, 2015	15.78	15.78	15.21	15.37	45,020	-0.29(-1.85%)
Jun 17, 2015	15.56	15.80	15.56	15.66	24,898	-0.05(-0.32%)
Jun 16, 2015	14.68	15.73	14.68	15.71	60,436	+0.89(+6.01%)
Jun 15, 2015	14.98	15.04	14.51	14.82	49,647	-0.21(-1.40%)
Jun 12, 2015	15.38	15.38	15.00	15.03	36,533	-0.35(-2.28%)
Jun 11, 2015	15.15	15.41	15.10	15.38	24,071	+0.33(+2.19%)
Jun 10, 2015	15.08	15.46	15.03	15.05	28,907	+0.01(+0.07%)
Jun 09, 2015	15.32	15.32	15.00	15.04	26,306	-0.13(-0.86%)
Jun 08, 2015	15.72	15.91	15.12	15.17	31,639	-0.48(-3.07%)
Jun 05, 2015	15.60	15.72	15.41	15.65	35,623	+0.15(+0.97%)
Jun 04, 2015	16.21	16.21	15.43	15.50	32,903	-0.67(-4.14%)
Jun 03, 2015	16.68	16.77	16.07	16.17	33,841	-0.41(-2.47%)
Jun 02, 2015	16.45	16.74	16.35	16.58	24,202	+0.14(+0.85%)

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.