Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	18.40	19.60	18.26	19.43	277,083	+1.08(+5.91%)
Apr 30, 2009	18.81	19.58	18.30	18.35	193,201	-0.46(-2.44%)
Apr 29, 2009	17.49	19.25	16.98	18.81	211,396	+1.49(+8.61%)
Apr 28, 2009	16.87	17.68	16.61	17.31	128,715	+0.47(+2.82%)
Apr 27, 2009	15.81	17.10	15.32	16.84	142,817	+0.69(+4.29%)
Apr 24, 2009	15.82	17.01	15.57	16.15	199,475	+0.50(+3.23%)
Apr 23, 2009	15.85	15.85	15.14	15.64	117,707	-0.20(-1.28%)
Apr 22, 2009	14.84	16.10	14.62	15.85	101,112	+0.80(+5.31%)
Apr 21, 2009	13.56	15.21	13.32	15.05	146,262	+1.46(+10.75%)
Apr 20, 2009	14.93	14.93	13.46	13.59	178,607	-1.83(-11.87%)
Apr 17, 2009	15.98	15.98	14.94	15.42	89,706	-0.40(-2.52%)
Apr 16, 2009	14.63	15.82	14.23	15.82	99,001	+1.19(+8.14%)
Apr 15, 2009	13.41	14.69	13.41	14.63	95,255	+1.03(+7.59%)
Apr 14, 2009	13.05	13.71	12.73	13.59	90,065	+0.27(+2.03%)
Apr 13, 2009	12.68	13.47	12.54	13.32	75,140	+0.47(+3.63%)
Apr 09, 2009	12.06	13.38	11.87	12.86	151,213	+1.25(+10.79%)
Apr 08, 2009	11.09	11.60	11.09	11.60	63,263	+0.51(+4.64%)
Apr 07, 2009	11.18	11.62	10.96	11.09	88,681	-0.27(-2.36%)
Apr 06, 2009	11.66	11.81	10.93	11.36	65,811	-0.41(-3.48%)
Apr 03, 2009	11.14	11.94	10.82	11.77	71,262	+0.63(+5.62%)
Apr 02, 2009	11.08	11.83	10.96	11.14	95,433	+0.71(+6.79%)
Apr 01, 2009	9.688	10.66	9.457	10.43	111,919	+0.55(+5.58%)
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%)

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.