Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.25	20.25	19.24	19.96	78,824	-0.15(-0.73%)
May 28, 2009	20.10	20.57	19.13	20.10	53,637	+0.25(+1.28%)
May 27, 2009	20.04	20.92	19.70	19.85	66,244	-0.38(-1.90%)
May 26, 2009	18.31	20.35	18.26	20.24	85,753	+1.83(+9.94%)
May 22, 2009	19.07	19.25	18.32	18.41	47,926	-0.54(-2.84%)
May 21, 2009	19.34	19.34	17.95	18.94	58,568	-0.74(-3.75%)
May 20, 2009	20.52	21.38	19.59	19.68	64,113	-0.84(-4.08%)
May 19, 2009	19.87	20.63	19.60	20.52	79,550	+0.65(+3.29%)
May 18, 2009	19.07	20.07	18.81	19.87	62,650	+0.99(+5.25%)
May 15, 2009	19.54	19.54	18.12	18.87	68,655	-0.68(-3.46%)
May 14, 2009	18.69	20.18	18.07	19.55	115,653	+0.88(+4.74%)
May 13, 2009	19.32	19.45	18.46	18.67	77,434	-1.03(-5.23%)
May 12, 2009	20.88	21.03	18.61	19.70	114,180	-1.11(-5.32%)
May 11, 2009	21.87	21.88	20.46	20.80	97,553	-1.78(-7.90%)
May 08, 2009	21.04	22.77	20.91	22.59	138,154	+1.96(+9.50%)
May 07, 2009	21.65	21.80	20.05	20.63	139,219	-0.49(-2.33%)
May 06, 2009	20.95	21.60	20.54	21.12	182,708	+0.18(+0.88%)
May 05, 2009	21.00	21.32	19.80	20.93	134,153	-0.07(-0.33%)
May 04, 2009	20.83	21.00	20.58	21.00	188,052	+1.17(+5.89%)
May 01, 2009	18.78	20.00	18.64	19.84	271,424	+1.11(+5.91%)
Apr 30, 2009	19.20	19.99	18.68	18.73	189,255	-0.47(-2.44%)
Apr 29, 2009	17.85	19.65	17.33	19.20	207,079	+1.52(+8.61%)
Apr 28, 2009	17.23	18.04	16.96	17.68	126,086	+0.48(+2.82%)
Apr 27, 2009	16.14	17.45	15.64	17.19	139,901	+0.71(+4.29%)
Apr 24, 2009	16.15	17.37	15.90	16.48	195,401	+0.52(+3.23%)
Apr 23, 2009	16.18	16.18	15.45	15.97	115,303	-0.21(-1.28%)
Apr 22, 2009	15.15	16.44	14.92	16.18	99,047	+0.81(+5.31%)
Apr 21, 2009	13.85	15.53	13.59	15.36	143,275	+1.49(+10.75%)
Apr 20, 2009	15.25	15.25	13.74	13.87	174,960	-1.87(-11.87%)
Apr 17, 2009	16.31	16.31	15.25	15.74	87,874	-0.41(-2.52%)
Apr 16, 2009	14.93	16.15	14.52	16.15	96,979	+1.21(+8.14%)
Apr 15, 2009	13.69	14.99	13.69	14.93	93,310	+1.05(+7.59%)
Apr 14, 2009	13.32	13.99	12.99	13.88	88,225	+0.28(+2.04%)
Apr 13, 2009	12.95	13.75	12.80	13.60	73,606	+0.34(+2.55%)
Apr 09, 2009	12.44	13.80	12.25	13.26	146,580	+1.29(+10.79%)
Apr 08, 2009	11.44	11.97	11.44	11.97	61,325	+0.53(+4.64%)
Apr 07, 2009	11.53	11.99	11.31	11.44	85,964	-0.28(-2.36%)
Apr 06, 2009	12.03	12.19	11.27	11.72	63,795	-0.42(-3.48%)
Apr 03, 2009	11.49	12.32	11.16	12.14	69,078	+0.65(+5.62%)
Apr 02, 2009	11.43	12.21	11.30	11.49	92,509	+0.73(+6.79%)
Apr 01, 2009	9.995	10.99	9.756	10.76	108,489	+0.57(+5.58%)
Mar 31, 2009	9.603	10.54	9.495	10.19	90,755	+0.75(+7.98%)
Mar 30, 2009	9.726	9.887	9.003	9.441	95,083	-1.25(-11.65%)
Mar 26, 2009	10.61	10.79	10.13	10.69	104,539	+0.35(+3.35%)
Mar 25, 2009	9.979	10.79	9.618	10.34	106,978	+0.54(+5.49%)
Mar 24, 2009	10.49	10.49	9.802	9.802	81,939	-0.96(-8.93%)
Mar 23, 2009	10.67	10.94	10.39	10.76	134,388	+1.49(+16.09%)
Mar 20, 2009	10.37	10.43	9.172	9.272	110,327	-0.95(-9.25%)
Mar 19, 2009	10.09	10.53	9.802	10.22	107,498	+0.46(+4.73%)
Mar 18, 2009	9.618	9.956	9.380	9.756	265,476	+0.18(+1.85%)
Mar 17, 2009	8.765	9.603	8.457	9.580	163,160	+0.78(+8.92%)
Mar 16, 2009	8.319	9.457	8.263	8.795	157,035	+0.62(+7.52%)
Mar 13, 2009	8.211	8.457	8.142	8.180	0	+0.16(+2.01%)
Mar 12, 2009	7.196	8.103	6.873	8.019	182,847	+0.77(+10.60%)
Mar 11, 2009	7.419	7.880	7.004	7.250	152,337	-0.28(-3.78%)
Mar 10, 2009	6.681	7.558	6.620	7.534	147,627	+1.08(+16.67%)
Mar 09, 2009	6.274	6.581	6.035	6.458	162,033	+0.29(+4.74%)
Mar 06, 2009	6.020	6.274	5.828	6.166	0	-0.02(-0.25%)
Mar 05, 2009	6.696	6.804	6.151	6.181	189,890	-0.32(-4.96%)
Mar 04, 2009	6.689	6.996	6.312	6.504	287,484	+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.