• 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 )

    2.165 -0.055 (-2.48%)
    Streaming Delayed Price Updated: 10:54 AM EDT, Apr 19, 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 (%)
    May 31, 2013 15.92 16.03 15.65 15.74 30,613 -0.36(-2.24%)
    May 30, 2013 16.49 16.55 15.99 16.10 19,626 -0.33(-2.03%)
    May 29, 2013 16.17 16.71 16.15 16.43 16,864 +0.15(+0.95%)
    May 28, 2013 16.37 16.54 16.16 16.28 18,290 +0.21(+1.28%)
    May 24, 2013 16.07 16.19 15.99 16.07 5,766 -0.04(-0.27%)
    May 23, 2013 15.85 16.19 15.85 16.12 11,690 +0.24(+1.51%)
    May 22, 2013 16.33 16.46 15.86 15.88 19,847 -0.48(-2.93%)
    May 21, 2013 16.51 16.51 16.16 16.36 19,377 -0.11(-0.68%)
    May 20, 2013 16.31 16.54 16.11 16.47 14,820 +0.14(+0.84%)
    May 17, 2013 16.24 16.47 16.24 16.33 22,743 +0.15(+0.90%)
    May 16, 2013 16.21 16.24 15.96 16.18 12,837 +0.08(+0.48%)
    May 15, 2013 16.08 16.24 15.99 16.11 6,121 +0.23(+1.46%)
    May 13, 2013 15.92 16.17 15.87 15.88 11,191 -0.09(-0.54%)
    May 10, 2013 15.82 15.97 15.68 15.96 9,560 +0.22(+1.42%)
    May 09, 2013 15.84 15.94 15.69 15.74 7,498 -0.19(-1.18%)
    May 08, 2013 15.38 15.94 15.34 15.93 12,489 +0.54(+3.51%)
    May 07, 2013 15.48 15.51 15.17 15.39 26,763 +0.05(+0.34%)
    May 06, 2013 15.16 15.50 15.15 15.34 16,515 +0.23(+1.53%)
    May 03, 2013 15.00 15.29 14.90 15.10 24,770 +0.39(+2.68%)
    May 02, 2013 14.92 14.92 14.70 14.71 23,556 -0.03(-0.23%)
    May 01, 2013 15.89 15.91 14.72 14.74 46,949 -1.32(-8.22%)
    Apr 30, 2013 15.89 16.25 15.87 16.06 12,629 +0.18(+1.13%)
    Apr 29, 2013 15.73 15.89 15.71 15.88 3,846 +0.17(+1.09%)
    Apr 26, 2013 15.91 16.05 15.71 15.71 13,136 -0.23(-1.45%)
    Apr 25, 2013 15.82 16.30 15.82 15.94 16,208 +0.14(+0.87%)
    Apr 24, 2013 15.55 15.81 15.55 15.81 9,295 +0.13(+0.82%)
    Apr 23, 2013 15.29 15.70 15.22 15.68 21,516 +0.57(+3.80%)
    Apr 22, 2013 15.60 15.60 14.78 15.10 16,798 -0.43(-2.76%)
    Apr 19, 2013 15.12 15.63 15.12 15.53 21,403 +0.36(+2.37%)
    Apr 18, 2013 14.94 15.23 14.94 15.17 22,215 +0.23(+1.55%)
    Apr 17, 2013 15.00 15.20 14.54 14.94 23,572 -0.02(-0.11%)
    Apr 16, 2013 14.80 15.08 14.74 14.96 22,468 +0.38(+2.59%)
    Apr 15, 2013 15.37 15.40 14.54 14.58 28,235 -0.89(-5.76%)
    Apr 12, 2013 15.41 15.54 15.37 15.47 9,090 +0.15(+0.95%)
    Apr 11, 2013 15.55 15.55 15.22 15.33 16,798 -0.20(-1.27%)
    Apr 10, 2013 15.28 15.53 15.13 15.52 21,754 +0.26(+1.72%)
    Apr 09, 2013 15.43 15.57 15.18 15.26 15,225 -0.18(-1.15%)
    Apr 08, 2013 15.30 15.48 15.10 15.44 34,757 +0.24(+1.56%)
    Apr 05, 2013 15.52 15.66 14.98 15.20 40,885 -0.51(-3.24%)
    Apr 04, 2013 15.70 15.84 15.70 15.71 13,215 +0.00(+0.00%)
    Apr 03, 2013 15.78 16.01 15.70 15.71 38,807 -0.05(-0.32%)
    Apr 02, 2013 16.09 16.24 15.72 15.76 16,234 -0.25(-1.54%)
    Apr 01, 2013 16.26 16.26 15.96 16.01 18,645 -0.04(-0.26%)
    Mar 28, 2013 16.17 16.30 15.97 16.05 24,652 +0.02(+0.11%)
    Mar 27, 2013 16.12 16.13 15.91 16.03 21,573 -0.15(-0.94%)
    Mar 26, 2013 16.29 16.47 16.07 16.19 9,240 -0.01(-0.05%)
    Mar 25, 2013 15.83 16.21 15.83 16.19 20,452 +0.39(+2.47%)
    Mar 22, 2013 16.26 16.26 15.74 15.80 16,257 -0.42(-2.56%)
    Mar 21, 2013 16.34 16.38 16.18 16.22 10,844 -0.33(-2.00%)
    Mar 20, 2013 16.55 16.55 16.35 16.55 11,268 +0.18(+1.09%)
    Mar 19, 2013 16.29 16.42 16.13 16.37 19,958 +0.25(+1.53%)
    Mar 18, 2013 16.00 16.20 15.99 16.13 10,719 -0.04(-0.26%)
    Mar 15, 2013 16.17 16.55 15.95 16.17 58,839 +0.06(+0.37%)
    Mar 14, 2013 16.11 16.14 15.90 16.11 12,968 -0.04(-0.26%)
    Mar 13, 2013 16.27 16.27 15.84 16.15 6,906 -0.04(-0.26%)
    Mar 12, 2013 16.11 16.30 16.11 16.19 7,793 +0.00(+0.00%)
    Mar 11, 2013 16.52 16.55 16.07 16.19 15,812 -0.35(-2.10%)
    Mar 08, 2013 16.61 16.64 16.42 16.54 15,156 +0.07(+0.41%)
    Mar 07, 2013 16.41 16.54 16.38 16.47 14,228 -0.02(-0.10%)
    Mar 06, 2013 16.35 16.49 16.29 16.49 5,431 +0.18(+1.09%)
    Mar 05, 2013 16.13 16.55 16.06 16.31 14,043 +0.24(+1.48%)
    Mar 04, 2013 15.69 16.11 15.69 16.08 8,374 +0.19(+1.18%)
    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.