Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.05	18.14	17.27	17.27	47,393	-0.77(-4.29%)
Jul 30, 2009	18.47	19.03	17.90	18.04	33,170	+0.01(+0.04%)
Jul 29, 2009	17.96	18.66	17.87	18.04	31,738	-0.17(-0.92%)
Jul 28, 2009	18.44	18.59	17.85	18.20	63,038	-0.37(-2.00%)
Jul 27, 2009	20.17	20.17	18.29	18.58	48,175	-1.59(-7.87%)
Jul 24, 2009	19.64	20.20	19.13	20.16	34,239	+0.32(+1.61%)
Jul 23, 2009	19.61	20.47	19.58	19.84	52,542	+0.17(+0.85%)
Jul 22, 2009	19.18	20.11	19.00	19.68	41,020	+0.29(+1.49%)
Jul 21, 2009	19.77	19.80	19.12	19.39	46,460	-0.27(-1.35%)
Jul 20, 2009	19.25	19.78	19.05	19.66	104,422	+0.62(+3.23%)
Jul 17, 2009	18.69	19.57	18.51	19.04	72,763	+0.33(+1.75%)
Jul 16, 2009	17.63	18.96	17.63	18.71	84,113	+1.09(+6.16%)
Jul 15, 2009	16.81	18.14	16.56	17.63	87,680	+1.43(+8.82%)
Jul 14, 2009	16.54	16.80	16.02	16.20	29,855	-0.30(-1.84%)
Jul 13, 2009	15.54	16.55	15.53	16.50	69,629	+1.00(+6.42%)
Jul 10, 2009	15.34	15.75	15.34	15.51	28,015	+0.02(+0.15%)
Jul 09, 2009	16.19	16.19	15.29	15.48	33,043	-0.59(-3.65%)
Jul 08, 2009	16.18	16.37	15.25	16.07	48,114	+0.06(+0.38%)
Jul 07, 2009	16.85	16.85	15.99	16.01	50,196	-0.78(-4.66%)
Jul 06, 2009	17.01	17.01	16.21	16.79	70,129	+0.02(+0.13%)
Jul 02, 2009	17.80	17.80	16.77	16.77	37,339	-1.21(-6.74%)
Jul 01, 2009	17.93	18.72	17.87	17.98	65,726	+0.32(+1.83%)
Jun 30, 2009	18.36	18.80	17.65	17.66	87,656	-0.37(-2.05%)
Jun 29, 2009	18.90	19.44	17.96	18.03	116,600	-1.09(-5.71%)
Jun 26, 2009	17.98	19.13	17.35	19.12	236,168	+1.14(+6.37%)
Jun 25, 2009	17.13	18.04	17.13	17.98	65,330	+0.83(+4.83%)
Jun 24, 2009	16.61	17.77	16.61	17.15	71,430	+0.82(+5.03%)
Jun 23, 2009	16.39	16.89	16.27	16.33	55,729	-0.04(-0.23%)
Jun 22, 2009	17.66	17.85	16.21	16.37	51,384	-1.48(-8.31%)
Jun 19, 2009	18.09	18.25	17.75	17.85	85,026	+0.15(+0.85%)
Jun 18, 2009	17.34	18.38	17.11	17.70	45,476	+0.27(+1.56%)
Jun 17, 2009	17.53	17.73	15.58	17.43	104,971	+0.08(+0.48%)
Jun 16, 2009	17.79	18.53	17.34	17.34	93,335	-0.46(-2.58%)
Jun 15, 2009	19.23	19.60	17.47	17.80	94,889	-1.99(-10.05%)
Jun 12, 2009	19.85	19.94	19.14	19.79	51,923	-0.13(-0.64%)
Jun 11, 2009	20.64	20.90	19.82	19.92	72,085	-0.72(-3.50%)
Jun 10, 2009	20.54	20.97	20.00	20.64	70,808	+0.82(+4.14%)
Jun 09, 2009	19.78	20.29	19.58	19.82	61,215	+0.13(+0.65%)
Jun 08, 2009	19.66	20.18	19.26	19.69	47,473	-0.63(-3.08%)
Jun 05, 2009	20.71	20.84	19.94	20.32	42,329	-0.14(-0.66%)
Jun 04, 2009	20.49	20.74	20.08	20.45	31,690	+0.05(+0.26%)
Jun 03, 2009	20.73	20.73	19.81	20.40	67,570	-0.56(-2.66%)
Jun 02, 2009	20.72	21.75	20.61	20.96	107,899	+0.25(+1.20%)
Jun 01, 2009	20.07	21.06	19.81	20.71	68,249	+1.16(+5.93%)
May 29, 2009	19.84	19.84	18.85	19.55	80,467	-0.14(-0.73%)
May 28, 2009	19.69	20.15	18.74	19.69	54,756	+0.25(+1.28%)
May 27, 2009	19.63	20.50	19.30	19.45	67,625	-0.38(-1.90%)
May 26, 2009	17.94	19.94	17.89	19.82	87,541	+1.79(+9.94%)
May 22, 2009	18.68	18.86	17.95	18.03	48,925	-0.53(-2.84%)
May 21, 2009	18.95	18.95	17.59	18.56	59,789	-0.72(-3.75%)
May 20, 2009	20.10	20.94	19.19	19.28	65,450	-0.82(-4.08%)
May 19, 2009	19.46	20.21	19.20	20.10	81,208	+0.64(+3.29%)
May 18, 2009	18.68	19.66	18.43	19.46	63,956	+0.97(+5.25%)
May 15, 2009	19.14	19.14	17.75	18.49	70,087	-0.66(-3.46%)
May 14, 2009	18.31	19.77	17.71	19.15	118,064	+0.87(+4.74%)
May 13, 2009	18.93	19.05	18.08	18.29	79,048	-1.01(-5.23%)
May 12, 2009	20.45	20.60	18.23	19.29	116,560	-1.08(-5.32%)
May 11, 2009	21.43	21.43	20.04	20.38	99,586	-1.75(-7.90%)
May 08, 2009	20.61	22.31	20.48	22.13	141,034	+1.92(+9.50%)
May 07, 2009	21.21	21.35	19.64	20.21	142,122	-0.48(-2.33%)
May 06, 2009	20.52	21.16	20.12	20.69	186,517	+0.18(+0.88%)
May 05, 2009	20.58	20.88	19.39	20.51	136,950	-0.07(-0.33%)
May 04, 2009	20.40	20.58	20.16	20.58	191,973	+1.14(+5.89%)

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.