• 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 )

    2.060 +0.040 (+1.98%)
    Streaming Delayed Price Updated: 3:09 PM EDT, Sep 26, 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 (%)
    Mar 31, 2009 9.308 10.22 9.204 9.882 93,624 +0.73(+7.98%)
    Mar 30, 2009 9.428 9.584 8.727 9.152 98,089 -1.21(-11.65%)
    Mar 26, 2009 10.28 10.46 9.815 10.36 107,843 +0.34(+3.35%)
    Mar 25, 2009 9.674 10.46 9.323 10.02 110,359 +0.52(+5.49%)
    Mar 24, 2009 10.17 10.17 9.502 9.502 84,530 -0.93(-8.93%)
    Mar 23, 2009 10.34 10.61 10.08 10.43 138,637 +1.45(+16.09%)
    Mar 20, 2009 10.05 10.11 8.891 8.988 113,815 -0.92(-9.26%)
    Mar 19, 2009 9.778 10.21 9.502 9.905 110,896 +0.45(+4.73%)
    Mar 18, 2009 9.323 9.651 9.092 9.457 273,868 +0.17(+1.85%)
    Mar 17, 2009 8.496 9.308 8.198 9.286 168,318 +0.76(+8.92%)
    Mar 16, 2009 8.064 9.167 8.010 8.526 161,999 +0.60(+7.52%)
    Mar 13, 2009 7.959 8.198 7.892 7.930 0 +0.16(+2.01%)
    Mar 12, 2009 6.976 7.855 6.663 7.773 188,627 +0.75(+10.60%)
    Mar 11, 2009 7.192 7.639 6.789 7.028 157,152 -0.28(-3.78%)
    Mar 10, 2009 6.476 7.326 6.417 7.304 152,294 +1.04(+16.67%)
    Mar 09, 2009 6.081 6.379 5.850 6.260 167,156 +0.28(+4.74%)
    Mar 06, 2009 5.835 6.081 5.649 5.977 0 -0.01(-0.25%)
    Mar 05, 2009 6.491 6.596 5.962 5.992 195,893 -0.31(-4.96%)
    Mar 04, 2009 6.484 6.782 6.119 6.305 296,572 +0.01(+0.12%)
    Mar 02, 2009 7.848 8.064 5.798 6.297 306,665 -1.86(-22.83%)
    Feb 27, 2009 8.190 8.384 8.049 8.161 0 -0.06(-0.73%)
    Feb 26, 2009 8.392 8.705 8.138 8.220 49,353 -0.10(-1.16%)
    Feb 25, 2009 8.481 8.943 8.094 8.317 230,198 -0.47(-5.34%)
    Feb 24, 2009 8.906 9.167 8.615 8.787 129,366 +0.13(+1.46%)
    Feb 23, 2009 10.02 10.02 8.481 8.660 115,527 -0.66(-7.11%)
    Feb 20, 2009 9.733 9.964 9.040 9.323 96,940 -0.64(-6.43%)
    Feb 19, 2009 10.06 10.41 9.927 9.964 46,132 +0.02(+0.22%)
    Feb 18, 2009 10.71 10.87 9.934 9.942 43,133 -0.60(-5.72%)
    Feb 17, 2009 10.82 10.86 10.20 10.55 66,101 -0.69(-6.17%)
    Feb 13, 2009 11.78 11.89 10.84 11.24 52,494 -0.57(-4.80%)
    Feb 12, 2009 10.93 11.88 10.81 11.80 50,893 +0.56(+4.97%)
    Feb 11, 2009 11.75 12.18 10.66 11.25 166,940 -0.83(-6.91%)
    Feb 10, 2009 13.90 14.26 10.96 12.08 200,659 -2.17(-15.22%)
    Feb 09, 2009 15.79 15.79 13.81 14.25 49,467 -1.43(-9.13%)
    Feb 06, 2009 13.71 15.85 13.70 15.68 55,446 +2.00(+14.60%)
    Feb 05, 2009 13.12 14.07 12.95 13.68 26,634 +0.37(+2.80%)
    Feb 04, 2009 14.52 14.54 13.15 13.31 49,206 -1.10(-7.65%)
    Feb 03, 2009 13.97 14.76 13.97 14.41 46,920 +0.59(+4.26%)
    Feb 02, 2009 13.60 13.97 12.45 13.82 46,018 +0.04(+0.32%)
    Jan 30, 2009 14.79 14.79 13.29 13.78 0 -0.74(-5.08%)
    Jan 29, 2009 14.67 15.09 14.41 14.52 28,716 -0.33(-2.21%)
    Jan 28, 2009 15.69 15.90 14.69 14.85 61,787 -0.39(-2.54%)
    Jan 27, 2009 15.19 15.76 15.19 15.23 44,595 +0.10(+0.64%)
    Jan 26, 2009 14.25 15.64 14.25 15.14 48,609 +0.68(+4.69%)
    Jan 23, 2009 13.79 14.74 13.47 14.46 26,032 +0.49(+3.52%)
    Jan 22, 2009 14.85 14.85 13.51 13.97 43,237 -1.38(-8.98%)
    Jan 21, 2009 13.56 15.34 13.39 15.34 62,755 +2.03(+15.29%)
    Jan 20, 2009 14.31 14.31 13.31 13.31 39,076 -1.24(-8.50%)
    Jan 16, 2009 14.88 14.93 14.18 14.55 65,313 +0.01(+0.05%)
    Jan 15, 2009 13.53 14.54 12.95 14.54 80,664 +0.85(+6.21%)
    Jan 14, 2009 14.42 14.54 13.69 13.69 51,958 -1.11(-7.50%)
    Jan 13, 2009 14.53 15.45 14.53 14.80 38,020 -0.01(-0.10%)
    Jan 12, 2009 15.72 15.93 14.82 14.82 36,845 -0.89(-5.69%)
    Jan 09, 2009 17.15 17.15 15.67 15.71 51,853 -1.35(-7.92%)
    Jan 08, 2009 16.75 17.35 16.33 17.06 86,940 +0.30(+1.76%)
    Jan 07, 2009 17.64 17.69 16.18 16.77 40,716 -1.04(-5.85%)
    Jan 06, 2009 17.42 18.44 17.24 17.81 80,362 +0.61(+3.57%)
    Jan 05, 2009 17.34 17.72 16.68 17.19 78,307 -0.19(-1.10%)
    Jan 02, 2009 16.31 17.39 15.88 17.39 0 +1.36(+8.48%)
    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.