Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.979	10.03	9.956	9.972	9,625	-0.01(-0.08%)
May 27, 2004	10.03	10.03	9.964	9.979	2,991	-0.04(-0.38%)
May 26, 2004	10.01	10.02	9.925	10.02	3,251	+0.06(+0.62%)
May 25, 2004	9.925	10.03	9.914	9.956	12,096	+0.01(+0.08%)
May 24, 2004	9.995	10.02	9.914	9.949	8,324	+0.02(+0.15%)
May 21, 2004	9.949	9.995	9.914	9.933	11,446	-0.02(-0.15%)
May 20, 2004	9.987	9.987	9.945	9.949	9,755	-0.05(-0.46%)
May 19, 2004	9.995	10.03	9.925	9.995	68,676	-0.01(-0.08%)
May 18, 2004	9.949	10.03	9.949	10.00	42,272	-0.02(-0.15%)
May 17, 2004	9.925	10.03	9.925	10.02	20,941	+0.02(+0.23%)
May 14, 2004	9.995	10.03	9.933	9.995	190,421	-0.04(-0.38%)
May 13, 2004	10.00	10.07	9.995	10.03	5,983	+0.04(+0.38%)
May 12, 2004	10.07	10.07	9.964	9.995	22,762	-0.15(-1.51%)
May 11, 2004	10.06	10.15	10.01	10.15	10,535	+0.10(+0.99%)
May 10, 2004	9.956	10.07	9.933	10.05	11,185	+0.05(+0.54%)
May 07, 2004	9.956	9.995	9.925	9.995	5,592	+0.00(+0.00%)
May 06, 2004	10.03	10.03	9.941	9.995	5,202	-0.08(-0.84%)
May 05, 2004	10.08	10.09	10.08	10.08	5,723	+0.01(+0.08%)
May 04, 2004	9.910	10.30	9.910	10.07	27,054	+0.08(+0.85%)
May 03, 2004	9.949	10.06	9.949	9.987	16,778	+0.04(+0.39%)
Apr 30, 2004	10.03	10.03	9.918	9.949	17,559	-0.08(-0.84%)
Apr 29, 2004	9.979	10.04	9.979	10.03	13,006	+0.09(+0.93%)
Apr 28, 2004	10.12	10.16	9.918	9.941	17,819	-0.25(-2.49%)
Apr 27, 2004	10.15	10.19	10.13	10.19	8,194	+0.07(+0.68%)
Apr 26, 2004	10.04	10.13	9.995	10.13	6,893	+0.02(+0.15%)
Apr 23, 2004	9.956	10.11	9.956	10.11	6,113	+0.15(+1.47%)
Apr 22, 2004	10.03	10.10	9.956	9.964	5,332	-0.04(-0.38%)
Apr 21, 2004	10.11	10.11	9.995	10.00	3,251	-0.15(-1.44%)
Apr 20, 2004	10.16	10.17	10.13	10.15	3,902	-0.08(-0.83%)
Apr 19, 2004	10.18	10.24	10.15	10.23	10,015	+0.05(+0.45%)
Apr 16, 2004	10.19	10.23	10.09	10.19	20,811	+0.08(+0.76%)
Apr 15, 2004	10.07	10.15	10.04	10.11	51,897	+0.09(+0.92%)
Apr 14, 2004	9.925	10.03	9.925	10.02	19,770	+0.09(+0.93%)
Apr 13, 2004	9.949	9.995	9.925	9.925	12,356	-0.10(-1.00%)
Apr 12, 2004	9.925	10.03	9.925	10.03	3,641	+0.11(+1.09%)
Apr 08, 2004	9.995	9.995	9.918	9.918	7,544	-0.04(-0.39%)
Apr 07, 2004	9.918	10.07	9.910	9.956	8,454	+0.00(+0.00%)
Apr 06, 2004	9.887	9.995	9.887	9.956	6,893	+0.07(+0.70%)
Apr 05, 2004	9.956	9.979	9.879	9.887	12,616	-0.11(-1.08%)
Apr 02, 2004	9.956	10.02	9.887	9.995	5,853	+0.12(+1.17%)
Apr 01, 2004	9.979	9.979	9.849	9.879	7,283	-0.05(-0.46%)
Mar 31, 2004	9.918	9.925	9.887	9.925	3,251	+0.04(+0.39%)
Mar 30, 2004	9.895	9.918	9.887	9.887	10,535	-0.04(-0.39%)
Mar 29, 2004	9.956	10.06	9.887	9.925	11,836	+0.03(+0.31%)
Mar 26, 2004	9.841	9.910	9.687	9.895	17,949	-0.02(-0.16%)
Mar 25, 2004	9.918	9.941	9.802	9.910	11,966	+0.07(+0.70%)
Mar 24, 2004	9.764	9.941	9.764	9.841	8,844	+0.00(+0.00%)
Mar 23, 2004	9.879	9.941	9.772	9.841	8,714	+0.02(+0.16%)
Mar 22, 2004	9.833	9.833	9.695	9.826	12,486	-0.01(-0.08%)
Mar 19, 2004	10.03	10.03	9.802	9.833	10,665	-0.24(-2.37%)
Mar 18, 2004	9.764	10.07	9.687	10.07	14,697	+0.26(+2.66%)
Mar 17, 2004	9.687	9.841	9.687	9.810	3,121	+0.13(+1.35%)
Mar 16, 2004	9.641	9.679	9.610	9.679	8,194	+0.02(+0.24%)
Mar 15, 2004	9.703	9.703	9.610	9.656	20,811	-0.05(-0.48%)
Mar 12, 2004	9.687	9.787	9.687	9.703	7,544	-0.02(-0.24%)
Mar 11, 2004	9.649	9.795	9.610	9.726	27,054	+0.04(+0.40%)
Mar 10, 2004	9.841	9.841	9.641	9.687	44,743	-0.19(-1.95%)
Mar 09, 2004	9.841	10.07	9.833	9.879	4,032	+0.01(+0.08%)
Mar 08, 2004	9.995	9.995	9.849	9.872	4,422	-0.12(-1.23%)
Mar 05, 2004	10.03	10.03	9.887	9.995	16,518	+0.04(+0.39%)
Mar 04, 2004	9.995	9.995	9.879	9.956	7,804	-0.02(-0.15%)
Mar 03, 2004	10.03	10.03	9.902	9.972	14,047	-0.18(-1.82%)
Mar 02, 2004	10.30	10.30	10.07	10.16	23,672	-0.22(-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.