Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.47	21.01	20.26	20.56	91,942	-0.02(-0.07%)
Oct 29, 2009	20.47	21.43	20.36	20.58	51,600	+0.26(+1.28%)
Oct 28, 2009	20.57	21.13	20.23	20.32	76,673	-0.37(-1.77%)
Oct 27, 2009	21.21	21.40	20.68	20.68	56,121	-0.36(-1.71%)
Oct 26, 2009	20.98	21.81	20.43	21.04	87,946	+0.03(+0.15%)
Oct 23, 2009	21.05	21.26	20.73	21.01	50,443	-0.04(-0.18%)
Oct 22, 2009	20.30	21.40	20.22	21.05	31,780	+0.73(+3.61%)
Oct 21, 2009	20.73	21.59	20.26	20.32	97,933	-0.44(-2.14%)
Oct 20, 2009	20.48	20.91	20.26	20.76	82,045	-1.33(-6.02%)
Oct 19, 2009	22.46	22.50	21.29	22.09	40,375	+0.01(+0.03%)
Oct 16, 2009	22.37	22.50	21.49	22.08	26,804	-0.50(-2.23%)
Oct 15, 2009	22.71	23.03	22.14	22.59	58,619	-0.45(-1.96%)
Oct 14, 2009	23.13	23.15	22.30	23.04	29,765	+0.25(+1.11%)
Oct 13, 2009	22.80	22.89	21.70	22.79	40,151	-0.02(-0.07%)
Oct 12, 2009	22.98	23.31	22.41	22.80	50,676	+0.59(+2.63%)
Oct 09, 2009	21.42	22.27	21.01	22.22	48,630	+0.83(+3.87%)
Oct 08, 2009	20.59	22.15	20.29	21.39	61,403	+0.00(+0.00%)
Oct 07, 2009	20.56	21.55	20.32	21.39	45,903	+0.81(+3.95%)
Oct 06, 2009	20.45	20.77	20.22	20.57	23,721	+0.43(+2.11%)
Oct 05, 2009	20.33	20.48	20.13	20.15	36,129	+0.01(+0.04%)
Oct 02, 2009	20.13	20.65	20.07	20.14	43,739	-0.01(-0.04%)
Oct 01, 2009	20.13	20.53	20.01	20.15	28,079	-0.05(-0.26%)
Sep 30, 2009	21.27	21.27	20.06	20.20	58,859	-0.93(-4.42%)
Sep 29, 2009	21.69	21.69	21.13	21.14	41,982	-0.55(-2.56%)
Sep 28, 2009	20.56	21.80	20.56	21.69	18,929	+1.25(+6.09%)
Sep 25, 2009	20.94	20.94	19.99	20.45	22,636	-0.64(-3.03%)
Sep 24, 2009	21.30	21.33	20.13	21.08	24,139	-0.14(-0.64%)
Sep 23, 2009	21.46	21.63	21.14	21.22	31,569	-0.16(-0.75%)
Sep 22, 2009	21.43	21.69	21.30	21.38	29,794	-0.05(-0.21%)
Sep 21, 2009	21.20	22.11	21.20	21.43	31,702	-0.04(-0.18%)
Sep 18, 2009	22.31	22.71	21.02	21.46	72,758	-0.73(-3.29%)
Sep 17, 2009	21.87	22.79	21.69	22.19	48,890	+0.36(+1.67%)
Sep 16, 2009	20.67	21.89	20.54	21.83	59,656	+1.15(+5.59%)
Sep 15, 2009	20.71	20.83	20.25	20.67	20,310	-0.16(-0.77%)
Sep 14, 2009	20.27	20.90	19.94	20.83	20,269	+0.26(+1.26%)
Sep 11, 2009	20.79	20.80	20.39	20.57	31,072	-0.22(-1.06%)
Sep 10, 2009	20.02	20.89	19.75	20.79	41,241	+0.77(+3.87%)
Sep 09, 2009	19.82	20.50	19.40	20.02	31,816	+0.41(+2.09%)
Sep 08, 2009	19.37	19.87	19.02	19.61	67,564	+0.39(+2.02%)
Sep 04, 2009	18.77	19.37	18.26	19.22	36,765	+0.48(+2.55%)
Sep 03, 2009	18.67	18.96	18.08	18.74	46,540	+0.40(+2.20%)
Sep 02, 2009	17.53	18.60	17.53	18.34	45,082	+0.82(+4.68%)
Sep 01, 2009	17.91	18.95	17.07	17.52	55,492	-0.62(-3.43%)
Aug 31, 2009	18.00	18.36	17.48	18.14	66,096	-0.01(-0.04%)
Aug 28, 2009	19.19	19.19	17.98	18.15	35,258	-0.84(-4.40%)
Aug 27, 2009	18.80	19.18	18.28	18.99	39,953	+0.05(+0.28%)
Aug 26, 2009	19.66	19.66	18.64	18.93	37,394	-0.79(-4.01%)
Aug 25, 2009	19.87	19.95	19.62	19.72	31,882	-0.04(-0.19%)
Aug 24, 2009	19.99	19.99	19.47	19.76	35,354	+0.00(+0.00%)
Aug 21, 2009	19.77	20.29	19.42	19.76	56,933	+0.20(+1.01%)
Aug 20, 2009	19.65	19.72	19.20	19.56	36,211	-0.10(-0.50%)
Aug 19, 2009	19.96	19.98	19.16	19.66	49,170	-0.53(-2.63%)
Aug 18, 2009	19.56	20.95	19.47	20.19	78,936	+0.93(+4.85%)
Aug 17, 2009	18.95	19.42	18.65	19.26	59,475	-0.17(-0.86%)
Aug 14, 2009	18.51	20.06	18.51	19.43	69,734	+0.86(+4.62%)
Aug 13, 2009	18.58	18.96	18.28	18.57	14,940	+0.10(+0.53%)
Aug 12, 2009	18.06	18.75	18.06	18.47	40,487	+0.40(+2.19%)
Aug 11, 2009	18.12	18.39	17.86	18.07	27,665	-0.24(-1.33%)
Aug 10, 2009	18.49	18.49	17.86	18.32	52,220	-0.31(-1.67%)
Aug 07, 2009	18.21	19.48	17.93	18.63	31,578	+0.80(+4.47%)
Aug 06, 2009	18.36	18.86	17.76	17.83	41,834	-0.45(-2.45%)
Aug 05, 2009	18.61	19.24	17.73	18.28	43,338	-0.39(-2.08%)
Aug 04, 2009	17.68	18.86	17.22	18.67	35,830	+0.77(+4.29%)

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.