Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ampco-Pittsburgh Corp
(NY:
AP
)
1.510
-0.040 (-2.58%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
7.665
7.665
7.542
7.542
4,032
-0.12(-1.51%)
Sep 27, 2002
7.727
7.727
7.573
7.657
13,527
-0.07(-0.90%)
Sep 26, 2002
7.957
7.957
7.673
7.727
7,413
-0.19(-2.43%)
Sep 25, 2002
8.042
8.042
7.919
7.919
1,430
-0.05(-0.58%)
Sep 24, 2002
8.388
8.388
7.919
7.965
25,103
-0.49(-5.82%)
Sep 23, 2002
8.419
8.534
8.419
8.457
4,422
-0.02(-0.18%)
Sep 20, 2002
8.457
8.611
8.457
8.472
5,592
-0.02(-0.27%)
Sep 19, 2002
8.380
8.572
8.311
8.495
3,772
+0.12(+1.38%)
Sep 18, 2002
8.396
8.457
8.365
8.380
1,951
-0.04(-0.46%)
Sep 17, 2002
8.434
8.442
8.365
8.419
1,690
-0.04(-0.45%)
Sep 16, 2002
8.457
8.457
8.457
8.457
468,249
-0.02(-0.27%)
Sep 13, 2002
8.419
8.480
8.419
8.480
9,364
+0.06(+0.73%)
Sep 12, 2002
8.419
8.465
8.419
8.419
16,648
+0.00(+0.00%)
Sep 11, 2002
8.342
8.457
8.342
8.419
1,560
+0.15(+1.86%)
Sep 10, 2002
8.357
8.380
8.188
8.265
64,254
-0.09(-1.10%)
Sep 09, 2002
8.380
8.380
8.296
8.357
4,318,299
-0.02(-0.28%)
Sep 06, 2002
8.419
8.449
8.265
8.380
20,420
-0.12(-1.36%)
Sep 05, 2002
8.695
8.695
8.495
8.495
5,072
-0.27(-3.07%)
Sep 04, 2002
8.457
8.765
8.457
8.765
5,072
+0.23(+2.70%)
Sep 03, 2002
8.380
8.603
8.226
8.534
7,153
+0.08(+0.91%)
Aug 30, 2002
8.226
8.457
8.226
8.457
7,804
+0.15(+1.85%)
Aug 29, 2002
8.188
8.303
8.188
8.303
4,292
+0.04(+0.47%)
Aug 28, 2002
7.934
8.265
7.934
8.265
3,381
+0.38(+4.78%)
Aug 27, 2002
7.957
8.149
7.888
7.888
29,915
-0.03(-0.39%)
Aug 26, 2002
7.811
7.927
7.811
7.919
18,209
+0.10(+1.28%)
Aug 23, 2002
7.880
7.880
7.696
7.819
8,454
-0.12(-1.55%)
Aug 22, 2002
8.303
8.303
7.611
7.942
37,069
-0.36(-4.35%)
Aug 21, 2002
8.465
8.465
8.111
8.303
39,801
-0.23(-2.70%)
Aug 20, 2002
8.841
8.841
8.342
8.534
26,143
-0.69(-7.50%)
Aug 16, 2002
9.187
9.249
9.149
9.226
14,177
+0.00(+0.00%)
Aug 15, 2002
9.226
9.264
9.187
9.226
38,110
+0.00(+0.00%)
Aug 14, 2002
9.149
9.226
9.080
9.226
15,738
+0.00(+0.00%)
Aug 13, 2002
9.226
9.249
9.172
9.226
5,332
+0.00(+0.00%)
Aug 12, 2002
9.141
9.226
9.034
9.226
299,159
+0.05(+0.59%)
Aug 07, 2002
9.203
9.226
9.072
9.172
9,625
+0.02(+0.17%)
Aug 06, 2002
8.980
9.226
8.941
9.157
7,283
+0.18(+1.97%)
Aug 05, 2002
9.087
9.087
8.841
8.980
3,902
-0.17(-1.85%)
Aug 02, 2002
9.210
9.210
9.057
9.149
2,861
+0.00(+0.00%)
Aug 01, 2002
9.218
9.226
9.149
9.149
43,182
-0.05(-0.58%)
Jul 31, 2002
9.118
9.210
9.118
9.203
3,772
+0.02(+0.17%)
Jul 30, 2002
9.264
9.264
9.041
9.187
7,413
-0.04(-0.42%)
Jul 29, 2002
9.303
9.303
9.226
9.226
5,592
-0.02(-0.17%)
Jul 26, 2002
9.303
9.333
9.203
9.241
40,321
-0.09(-0.99%)
Jul 25, 2002
9.303
9.333
9.226
9.333
19,250
+0.01(+0.08%)
Jul 24, 2002
9.080
9.326
8.957
9.326
9,885
+0.19(+2.10%)
Jul 23, 2002
9.264
9.264
8.688
9.134
22,892
-0.20(-2.14%)
Jul 22, 2002
9.295
9.333
8.765
9.333
17,429
-0.02(-0.25%)
Jul 19, 2002
9.210
9.357
9.072
9.357
16,909
+0.13(+1.42%)
Jul 17, 2002
9.187
9.226
9.149
9.226
18,990
+0.00(+0.00%)
Jul 12, 2002
9.149
9.226
9.134
9.226
21,331
+0.00(+0.00%)
Jul 11, 2002
9.187
9.226
9.080
9.226
7,674
+0.00(+0.00%)
Jul 10, 2002
9.264
9.295
9.226
9.226
3,381
-0.01(-0.08%)
Jul 09, 2002
9.210
9.310
9.210
9.234
3,381
+0.04(+0.42%)
Jul 08, 2002
9.226
9.303
9.195
9.195
4,422
-0.03(-0.33%)
Jul 05, 2002
9.149
9.226
9.149
9.226
10,795
+0.04(+0.42%)
Jul 04, 2002
9.111
9.187
9.111
9.187
28,225
+0.00(+0.00%)
Jul 03, 2002
9.111
9.187
9.111
9.187
28,225
+0.00(+0.00%)
Jul 02, 2002
9.180
9.187
9.087
9.187
15,218
+0.00(+0.00%)
Jul 01, 2002
9.226
9.249
9.187
9.187
23,542
-0.04(-0.42%)
Jun 28, 2002
9.157
9.234
9.072
9.226
5,072
+0.00(+0.00%)
Jun 27, 2002
9.226
9.226
9.226
9.226
17,559
-0.09(-0.99%)
Jun 26, 2002
9.226
9.318
9.226
9.318
5,723
+0.09(+1.00%)
Jun 25, 2002
9.226
9.226
9.226
9.226
6,243
+0.00(+0.00%)
Jun 21, 2002
9.134
9.226
9.134
9.226
16,778
+0.00(+0.00%)
Jun 20, 2002
9.149
9.249
9.149
9.226
182,096
+0.00(+0.00%)
Jun 19, 2002
9.264
9.264
9.034
9.226
14,047
+0.00(+0.00%)
Jun 18, 2002
9.241
9.241
9.164
9.226
37,590
+0.04(+0.42%)
Jun 17, 2002
9.226
9.226
9.111
9.187
23,672
-0.04(-0.42%)
Jun 14, 2002
9.149
9.226
9.118
9.226
3,381
+0.00(+0.00%)
Jun 12, 2002
9.187
9.226
9.172
9.226
40,841
+0.00(+0.00%)
Jun 11, 2002
9.164
9.226
9.164
9.226
7,023
+0.00(+0.00%)
Jun 10, 2002
9.226
9.226
9.187
9.226
14,047
+0.00(+0.00%)
Jun 07, 2002
9.226
9.226
9.149
9.226
9,755
+0.04(+0.42%)
Jun 06, 2002
9.226
9.303
9.149
9.187
9,755
-0.04(-0.42%)
Jun 05, 2002
9.172
9.226
9.172
9.226
28,225
+0.04(+0.42%)
May 31, 2002
9.226
9.226
9.187
9.187
14,827
-0.02(-0.25%)
May 28, 2002
9.210
9.210
9.210
9.210
0
+0.00(+0.00%)
May 27, 2002
9.226
9.226
9.072
9.210
5,462
+0.00(+0.00%)
May 24, 2002
9.226
9.226
9.072
9.210
5,462
+0.02(+0.25%)
May 23, 2002
9.187
9.187
9.111
9.187
1,690
-0.04(-0.42%)
May 22, 2002
9.303
9.303
9.226
9.226
1,300
-0.01(-0.08%)
May 21, 2002
9.234
9.234
9.234
9.234
0
+0.00(+0.00%)
May 20, 2002
9.226
9.357
9.226
9.234
1,951
+0.08(+0.92%)
May 17, 2002
9.149
9.226
9.149
9.149
1,951
-0.08(-0.83%)
May 16, 2002
9.226
9.226
9.226
9.226
0
+0.00(+0.00%)
May 15, 2002
9.157
9.303
9.080
9.226
8,064
-0.01(-0.08%)
May 14, 2002
9.280
9.303
9.234
9.234
195,103
+0.01(+0.08%)
May 13, 2002
9.326
9.326
8.918
9.226
25,753
-0.10(-1.07%)
May 10, 2002
9.326
9.326
9.326
9.326
390
+0.08(+0.83%)
May 09, 2002
9.226
9.257
9.187
9.249
7,153
-0.01(-0.08%)
May 08, 2002
9.226
9.257
9.195
9.257
3,381
-0.02(-0.25%)
May 07, 2002
9.303
9.303
9.187
9.280
5,723
-0.10(-1.07%)
May 06, 2002
9.380
9.380
9.303
9.380
10,405
+0.00(+0.00%)
May 03, 2002
9.380
9.380
9.303
9.380
15,348
-0.04(-0.41%)
May 02, 2002
9.418
9.418
9.418
9.418
0
+0.00(+0.00%)
May 01, 2002
9.495
9.495
9.418
9.418
9,755
+0.18(+2.00%)
Apr 30, 2002
9.357
9.357
9.234
9.234
520
-0.11(-1.15%)
Apr 29, 2002
9.418
9.418
9.226
9.341
9,364
-0.08(-0.82%)
Apr 26, 2002
9.457
9.495
9.418
9.418
520
+0.02(+0.25%)
Apr 25, 2002
9.457
9.457
9.372
9.395
3,902
-0.09(-0.97%)
Apr 24, 2002
9.495
9.495
9.418
9.487
1,300
+0.03(+0.33%)
Apr 23, 2002
9.303
9.457
9.303
9.457
1,040
+0.22(+2.41%)
Apr 22, 2002
9.303
9.303
9.234
9.234
520
+0.00(+0.00%)
Apr 19, 2002
9.295
9.295
9.226
9.234
1,300
-0.07(-0.74%)
Apr 18, 2002
9.380
9.380
9.303
9.303
2,601
-0.08(-0.82%)
Apr 17, 2002
9.487
9.487
9.380
9.380
910
-0.15(-1.61%)
Apr 16, 2002
9.303
9.610
9.303
9.533
5,723
+0.21(+2.23%)
Apr 15, 2002
9.341
9.341
9.326
9.326
5,202
-0.02(-0.16%)
Apr 12, 2002
9.280
9.341
9.280
9.341
8,584
+0.08(+0.91%)
Apr 11, 2002
9.226
9.280
9.226
9.257
14,437
+0.03(+0.33%)
Apr 10, 2002
9.034
9.264
9.034
9.226
12,356
+0.19(+2.13%)
Apr 09, 2002
9.111
9.111
9.034
9.034
650
+0.00(+0.00%)
Apr 08, 2002
9.034
9.034
9.034
9.034
130
-0.04(-0.42%)
Apr 05, 2002
8.957
9.072
8.918
9.072
2,731
+0.15(+1.72%)
Apr 04, 2002
8.841
8.918
8.811
8.918
2,991
+0.06(+0.69%)
Apr 03, 2002
8.841
8.918
8.841
8.857
5,332
-0.06(-0.69%)
Apr 02, 2002
9.057
9.057
8.849
8.918
18,339
-0.14(-1.53%)
Apr 01, 2002
8.995
9.149
8.995
9.057
4,682
+0.10(+1.12%)
Mar 29, 2002
8.880
8.957
8.834
8.957
27,054
+0.00(+0.00%)
Mar 28, 2002
8.880
8.957
8.834
8.957
27,054
+0.13(+1.48%)
Mar 27, 2002
8.880
8.880
8.826
8.826
10,795
-0.13(-1.46%)
Mar 26, 2002
9.111
9.111
8.957
8.957
8,714
-0.08(-0.85%)
Mar 25, 2002
9.034
9.034
9.034
9.034
4,942
-0.04(-0.42%)
Mar 22, 2002
8.888
9.072
8.888
9.072
10,795
+0.12(+1.29%)
Mar 21, 2002
8.957
8.957
8.957
8.957
130
+0.00(+0.00%)
Mar 20, 2002
9.041
9.041
8.957
8.957
19,250
-0.14(-1.52%)
Mar 19, 2002
8.918
9.095
8.857
9.095
16,388
+0.10(+1.11%)
Mar 18, 2002
8.995
8.995
8.995
8.995
260
-0.04(-0.43%)
Mar 15, 2002
9.034
9.034
8.995
9.034
910
-0.02(-0.17%)
Mar 14, 2002
9.011
9.095
9.003
9.049
8,584
+0.02(+0.17%)
Mar 13, 2002
8.972
9.111
8.972
9.034
4,682
+0.12(+1.29%)
Mar 12, 2002
8.918
8.964
8.849
8.918
6,503
+0.08(+0.87%)
Mar 11, 2002
8.841
8.903
8.841
8.841
650
+0.05(+0.61%)
Mar 08, 2002
8.611
8.849
8.611
8.788
18,860
+0.25(+2.88%)
Mar 07, 2002
8.511
8.542
8.457
8.542
19,380
+0.11(+1.28%)
Mar 06, 2002
8.265
8.434
8.265
8.434
1,951
+0.18(+2.24%)
Mar 05, 2002
8.149
8.249
8.149
8.249
2,081
+0.06(+0.75%)
Mar 04, 2002
8.149
8.188
8.149
8.188
18,729
+0.12(+1.43%)
Mar 01, 2002
8.226
8.226
8.034
8.073
36,159
-0.15(-1.87%)
Feb 28, 2002
8.111
8.226
8.096
8.226
47,215
+0.13(+1.61%)
Feb 27, 2002
8.080
8.096
8.080
8.096
8,584
+0.02(+0.19%)
Feb 26, 2002
7.996
8.080
7.996
8.080
26,664
+0.01(+0.10%)
Feb 25, 2002
8.203
8.203
8.073
8.073
10,535
-0.05(-0.66%)
Feb 22, 2002
8.234
8.234
8.119
8.126
14,437
-0.03(-0.38%)
Feb 21, 2002
8.080
8.157
8.080
8.157
5,462
+0.08(+0.95%)
Feb 20, 2002
8.342
8.365
8.073
8.080
46,174
-0.23(-2.78%)
Feb 19, 2002
8.303
8.457
8.303
8.311
7,934
+0.01(+0.09%)
Feb 18, 2002
8.534
8.618
8.303
8.303
19,640
+0.00(+0.00%)
Feb 15, 2002
8.534
8.618
8.303
8.303
12,486
-0.20(-2.35%)
Feb 14, 2002
8.657
8.657
8.503
8.503
5,462
-0.18(-2.12%)
Feb 13, 2002
8.688
8.688
8.688
8.688
260
+0.03(+0.36%)
Feb 12, 2002
8.657
8.657
8.657
8.657
0
+0.00(+0.00%)
Feb 11, 2002
8.649
8.726
8.626
8.657
26,013
-0.05(-0.62%)
Feb 08, 2002
8.711
8.711
8.711
8.711
130
-0.08(-0.87%)
Feb 07, 2002
8.918
8.918
8.788
8.788
7,153
-0.03(-0.35%)
Feb 06, 2002
8.749
8.865
8.749
8.818
1,690
+0.12(+1.41%)
Feb 05, 2002
8.642
8.780
8.611
8.695
10,405
+0.05(+0.62%)
Feb 04, 2002
8.642
8.642
8.642
8.642
1,040
-0.01(-0.09%)
Feb 01, 2002
8.688
8.734
8.649
8.649
15,348
-0.02(-0.18%)
Jan 31, 2002
8.649
8.665
8.649
8.665
4,292
+0.07(+0.80%)
Jan 30, 2002
8.649
8.688
8.595
8.595
3,511
+0.02(+0.18%)
Jan 29, 2002
8.511
8.603
8.495
8.580
2,731
+0.10(+1.18%)
Jan 28, 2002
8.511
8.511
8.480
8.480
7,544
-0.06(-0.72%)
Jan 25, 2002
8.572
8.572
8.472
8.542
11,576
+0.02(+0.27%)
Jan 24, 2002
8.495
8.534
8.495
8.519
3,511
+0.06(+0.73%)
Jan 23, 2002
8.534
8.534
8.457
8.457
7,153
-0.02(-0.27%)
Jan 22, 2002
8.572
8.572
8.480
8.480
3,511
-0.02(-0.18%)
Jan 21, 2002
8.472
8.534
8.472
8.495
8,064
+0.00(+0.00%)
Jan 18, 2002
8.472
8.534
8.472
8.495
8,064
+0.00(+0.00%)
Jan 17, 2002
8.457
8.495
8.457
8.495
4,942
+0.08(+0.91%)
Jan 16, 2002
8.419
8.419
8.419
8.419
130
+0.00(+0.00%)
Jan 15, 2002
8.380
8.419
8.380
8.419
3,121
+0.10(+1.20%)
Jan 14, 2002
8.303
8.342
8.265
8.319
3,902
-0.06(-0.73%)
Jan 11, 2002
8.326
8.419
8.326
8.380
2,341
+0.00(+0.00%)
Jan 10, 2002
8.426
8.426
8.380
8.380
2,861
+0.12(+1.40%)
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
.