Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.94	18.33	17.76	17.94	83,071	-0.36(-1.99%)
May 27, 2010	17.76	18.33	17.41	18.31	83,394	+1.06(+6.15%)
May 26, 2010	17.24	17.84	17.15	17.24	397	+0.26(+1.55%)
May 25, 2010	16.30	17.00	15.82	16.98	78,536	+0.12(+0.73%)
May 24, 2010	17.03	17.37	16.58	16.86	113,443	-0.14(-0.82%)
May 21, 2010	16.57	17.28	16.56	17.00	126,171	+0.20(+1.20%)
May 20, 2010	17.21	17.59	16.74	16.80	100,759	-1.44(-7.90%)
May 19, 2010	18.24	18.47	17.81	18.24	82,956	-0.14(-0.76%)
May 18, 2010	19.22	19.24	18.31	18.38	81,762	-0.45(-2.39%)
May 17, 2010	18.92	18.92	18.10	18.82	70,787	+0.13(+0.70%)
May 14, 2010	18.69	19.29	18.28	18.69	92,129	-0.56(-2.90%)
May 13, 2010	19.16	19.50	18.97	19.25	86,265	+0.15(+0.81%)
May 12, 2010	19.05	19.69	18.98	19.10	104,094	+0.06(+0.33%)
May 11, 2010	18.82	19.28	18.58	19.03	101,063	+0.02(+0.08%)
May 10, 2010	18.34	19.06	18.31	19.02	81,932	+1.22(+6.88%)
May 07, 2010	18.40	18.74	17.62	17.79	83,315	-0.51(-2.79%)
May 06, 2010	19.21	19.54	17.50	18.31	97,535	-0.84(-4.41%)
May 05, 2010	19.69	19.79	19.13	19.15	71,793	-0.60(-3.06%)
May 04, 2010	20.41	20.69	19.45	19.75	75,452	-1.18(-5.62%)
May 03, 2010	20.03	20.98	19.99	20.93	77,872	+1.02(+5.13%)
Apr 30, 2010	20.64	20.78	19.89	19.91	67,259	-0.82(-3.96%)
Apr 29, 2010	19.74	20.96	19.55	20.73	157,847	+1.37(+7.08%)
Apr 28, 2010	19.58	19.58	19.18	19.36	40,914	+0.19(+1.01%)
Apr 27, 2010	19.92	20.27	19.11	19.16	65,184	-1.22(-6.00%)
Apr 26, 2010	20.11	20.52	20.11	20.39	39,932	+0.31(+1.54%)
Apr 23, 2010	19.71	20.09	19.69	20.08	88,152	+0.28(+1.41%)
Apr 22, 2010	19.59	19.87	19.54	19.80	65,605	-0.12(-0.58%)
Apr 21, 2010	19.72	19.97	19.59	19.92	47,204	+0.19(+0.98%)
Apr 20, 2010	19.21	19.78	19.08	19.72	149,537	+0.57(+2.99%)
Apr 19, 2010	19.31	19.38	18.91	19.15	47,506	-0.24(-1.24%)
Apr 16, 2010	19.69	19.80	19.18	19.39	63,021	-0.33(-1.65%)
Apr 15, 2010	19.47	19.82	19.37	19.71	57,195	+0.27(+1.39%)
Apr 14, 2010	19.20	19.55	19.08	19.44	67,864	+0.35(+1.82%)
Apr 13, 2010	19.40	19.43	18.75	19.10	85,355	-0.32(-1.64%)
Apr 12, 2010	19.97	19.97	19.28	19.41	103,810	-0.42(-2.09%)
Apr 09, 2010	19.93	19.93	19.64	19.83	22,674	-0.05(-0.23%)
Apr 08, 2010	19.60	19.95	19.42	19.87	67,894	+0.13(+0.66%)
Apr 07, 2010	19.80	20.02	19.54	19.74	52,179	-0.17(-0.85%)
Apr 06, 2010	20.04	20.08	19.70	19.91	39,025	-0.05(-0.23%)
Apr 05, 2010	18.96	19.98	18.91	19.96	77,694	+1.08(+5.74%)
Apr 01, 2010	19.28	18.87	18.87	18.87	65,034	-0.21(-1.09%)
Mar 31, 2010	19.41	19.60	19.07	19.08	47,423	-0.38(-1.94%)
Mar 30, 2010	19.68	19.80	19.25	19.46	172,464	-0.22(-1.13%)
Mar 29, 2010	19.95	20.08	19.55	19.68	60,859	+0.00(+0.00%)
Mar 26, 2010	19.57	19.84	19.45	19.68	56,461	+0.15(+0.75%)
Mar 25, 2010	19.85	20.12	19.54	19.54	58,758	-0.18(-0.90%)
Mar 24, 2010	19.94	20.10	19.65	19.71	36,235	-0.41(-2.03%)
Mar 23, 2010	19.99	20.17	19.82	20.12	78,488	+0.12(+0.58%)
Mar 22, 2010	20.07	20.07	19.46	20.00	75,847	-0.34(-1.66%)
Mar 19, 2010	20.51	20.70	20.00	20.34	66,756	-0.02(-0.08%)
Mar 18, 2010	21.19	21.28	20.24	20.36	68,887	-0.70(-3.32%)
Mar 17, 2010	21.09	21.37	20.86	21.06	29,256	+0.08(+0.40%)
Mar 16, 2010	20.82	21.18	20.82	20.97	19,493	+0.15(+0.74%)
Mar 15, 2010	20.74	20.87	20.70	20.82	19,295	+0.02(+0.07%)
Mar 12, 2010	20.80	20.91	20.54	20.80	41,761	+0.07(+0.33%)
Mar 11, 2010	20.77	21.03	20.40	20.74	74,999	-0.18(-0.88%)
Mar 10, 2010	21.17	21.17	20.52	20.92	50,296	-0.18(-0.84%)
Mar 09, 2010	21.64	21.95	20.87	21.10	59,644	-0.58(-2.66%)
Mar 08, 2010	21.73	22.36	21.60	21.67	91,066	-0.12(-0.56%)
Mar 05, 2010	21.03	21.80	20.85	21.80	46,921	+0.87(+4.15%)
Mar 04, 2010	21.04	21.11	20.65	20.93	30,090	+0.06(+0.29%)
Mar 03, 2010	20.97	21.26	20.74	20.87	33,044	-0.11(-0.51%)
Mar 02, 2010	20.58	21.13	20.58	20.97	26,143	+0.50(+2.44%)

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.