Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.496	9.540	9.475	9.489	10,114	-0.01(-0.08%)
May 27, 2004	9.540	9.540	9.482	9.496	3,143	-0.04(-0.38%)
May 26, 2004	9.526	9.533	9.445	9.533	3,417	+0.06(+0.62%)
May 25, 2004	9.445	9.540	9.434	9.475	12,711	+0.01(+0.08%)
May 24, 2004	9.511	9.533	9.434	9.467	8,747	+0.01(+0.15%)
May 21, 2004	9.467	9.511	9.434	9.453	12,028	-0.01(-0.15%)
May 20, 2004	9.504	9.504	9.464	9.467	10,251	-0.04(-0.46%)
May 19, 2004	9.511	9.548	9.445	9.511	72,168	-0.01(-0.08%)
May 18, 2004	9.467	9.540	9.467	9.518	44,421	-0.01(-0.15%)
May 17, 2004	9.445	9.548	9.445	9.533	22,005	+0.02(+0.23%)
May 14, 2004	9.511	9.548	9.453	9.511	200,103	-0.04(-0.38%)
May 13, 2004	9.518	9.584	9.511	9.548	6,287	+0.04(+0.38%)
May 12, 2004	9.584	9.584	9.482	9.511	23,919	-0.15(-1.52%)
May 11, 2004	9.570	9.657	9.526	9.657	11,071	+0.10(+0.99%)
May 10, 2004	9.475	9.584	9.453	9.562	11,754	+0.05(+0.54%)
May 07, 2004	9.475	9.511	9.445	9.511	5,877	+0.00(+0.00%)
May 06, 2004	9.548	9.548	9.460	9.511	5,467	-0.08(-0.84%)
May 05, 2004	9.592	9.606	9.592	9.592	6,014	+0.01(+0.08%)
May 04, 2004	9.431	9.804	9.431	9.584	28,430	+0.08(+0.85%)
May 03, 2004	9.467	9.577	9.467	9.504	17,632	+0.04(+0.39%)
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%)

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.