• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ampco-Pittsburgh Corp (NY: AP )

    2.270 +0.100 (+4.61%)
    Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 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 (%)
    Apr 30, 2004 9.548 9.548 9.438 9.467 18,452 -0.08(-0.84%)
    Apr 29, 2004 9.496 9.555 9.496 9.548 13,668 +0.09(+0.93%)
    Apr 28, 2004 9.628 9.672 9.438 9.460 18,725 -0.24(-2.49%)
    Apr 27, 2004 9.657 9.701 9.635 9.701 8,611 +0.07(+0.68%)
    Apr 26, 2004 9.555 9.635 9.511 9.635 7,244 +0.01(+0.15%)
    Apr 23, 2004 9.475 9.621 9.475 9.621 6,424 +0.14(+1.47%)
    Apr 22, 2004 9.548 9.614 9.475 9.482 5,603 -0.04(-0.38%)
    Apr 21, 2004 9.621 9.621 9.511 9.518 3,417 -0.14(-1.44%)
    Apr 20, 2004 9.672 9.679 9.635 9.657 4,100 -0.08(-0.83%)
    Apr 19, 2004 9.687 9.745 9.657 9.738 10,524 +0.04(+0.45%)
    Apr 16, 2004 9.694 9.731 9.599 9.694 21,869 +0.07(+0.76%)
    Apr 15, 2004 9.584 9.657 9.555 9.621 54,536 +0.09(+0.92%)
    Apr 14, 2004 9.445 9.540 9.445 9.533 20,775 +0.09(+0.93%)
    Apr 13, 2004 9.467 9.511 9.445 9.445 12,984 -0.10(-1.00%)
    Apr 12, 2004 9.445 9.540 9.445 9.540 3,827 +0.10(+1.09%)
    Apr 08, 2004 9.511 9.511 9.438 9.438 7,927 -0.04(-0.39%)
    Apr 07, 2004 9.438 9.584 9.431 9.475 8,884 +0.00(+0.00%)
    Apr 06, 2004 9.409 9.511 9.409 9.475 7,244 +0.07(+0.70%)
    Apr 05, 2004 9.475 9.496 9.401 9.409 13,258 -0.10(-1.08%)
    Apr 02, 2004 9.475 9.533 9.409 9.511 6,150 +0.11(+1.17%)
    Apr 01, 2004 9.496 9.496 9.372 9.401 7,654 -0.04(-0.46%)
    Mar 31, 2004 9.438 9.445 9.409 9.445 3,417 +0.04(+0.39%)
    Mar 30, 2004 9.416 9.438 9.409 9.409 11,071 -0.04(-0.39%)
    Mar 29, 2004 9.475 9.570 9.409 9.445 12,438 +0.03(+0.31%)
    Mar 26, 2004 9.365 9.431 9.218 9.416 18,862 -0.01(-0.16%)
    Mar 25, 2004 9.438 9.460 9.328 9.431 12,574 +0.07(+0.70%)
    Mar 24, 2004 9.292 9.460 9.292 9.365 9,294 +0.00(+0.00%)
    Mar 23, 2004 9.401 9.460 9.299 9.365 9,157 +0.01(+0.16%)
    Mar 22, 2004 9.357 9.357 9.226 9.350 13,121 -0.01(-0.08%)
    Mar 19, 2004 9.548 9.548 9.328 9.357 11,207 -0.23(-2.37%)
    Mar 18, 2004 9.292 9.584 9.218 9.584 15,445 +0.25(+2.66%)
    Mar 17, 2004 9.218 9.365 9.218 9.335 3,280 +0.12(+1.35%)
    Mar 16, 2004 9.175 9.211 9.145 9.211 8,611 +0.02(+0.24%)
    Mar 15, 2004 9.233 9.233 9.145 9.189 21,869 -0.04(-0.48%)
    Mar 12, 2004 9.218 9.314 9.218 9.233 7,927 -0.02(-0.24%)
    Mar 11, 2004 9.182 9.321 9.145 9.255 28,430 +0.04(+0.40%)
    Mar 10, 2004 9.365 9.365 9.175 9.218 47,018 -0.18(-1.95%)
    Mar 09, 2004 9.365 9.584 9.357 9.401 4,237 +0.01(+0.08%)
    Mar 08, 2004 9.511 9.511 9.372 9.394 4,647 -0.12(-1.23%)
    Mar 05, 2004 9.548 9.548 9.409 9.511 17,358 +0.04(+0.39%)
    Mar 04, 2004 9.511 9.511 9.401 9.475 8,200 -0.01(-0.15%)
    Mar 03, 2004 9.548 9.548 9.423 9.489 14,761 -0.18(-1.82%)
    Mar 02, 2004 9.804 9.804 9.584 9.665 24,876 -0.21(-2.15%)
    Mar 01, 2004 10.10 10.10 9.870 9.877 7,107 -0.18(-1.82%)
    Feb 27, 2004 9.913 10.06 9.870 10.06 10,387 +0.15(+1.48%)
    Feb 26, 2004 9.877 9.935 9.877 9.913 6,287 +0.07(+0.67%)
    Feb 25, 2004 9.877 9.877 9.804 9.848 7,790 -0.07(-0.66%)
    Feb 24, 2004 9.957 9.957 9.877 9.913 34,854 +0.03(+0.30%)
    Feb 23, 2004 9.767 9.884 9.753 9.884 11,891 +0.12(+1.27%)
    Feb 20, 2004 9.760 9.840 9.753 9.760 40,321 -0.01(-0.15%)
    Feb 19, 2004 9.657 9.774 9.628 9.774 20,502 +0.15(+1.60%)
    Feb 18, 2004 9.694 9.840 9.548 9.621 43,601 -0.15(-1.57%)
    Feb 17, 2004 9.877 9.877 9.731 9.774 7,517 -0.18(-1.76%)
    Feb 13, 2004 9.767 9.965 9.767 9.950 11,618 +0.18(+1.87%)
    Feb 12, 2004 9.811 9.811 9.548 9.767 17,222 -0.12(-1.18%)
    Feb 11, 2004 9.753 9.921 9.753 9.884 9,021 +0.13(+1.35%)
    Feb 10, 2004 9.621 9.804 9.621 9.753 10,661 -0.01(-0.15%)
    Feb 09, 2004 9.672 9.767 9.672 9.767 3,143 +0.13(+1.37%)
    Feb 06, 2004 9.548 9.657 9.526 9.635 5,330 +0.12(+1.23%)
    Feb 05, 2004 9.621 9.621 9.387 9.518 63,284 -0.18(-1.81%)
    Feb 04, 2004 9.694 9.760 9.694 9.694 21,049 -0.07(-0.67%)
    Feb 03, 2004 9.840 9.877 9.672 9.760 7,927 -0.12(-1.19%)
    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.