Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.18	19.26	19.13	19.23	43,396	+0.10(+0.51%)
May 29, 2014	19.07	19.35	19.07	19.13	26,870	+0.06(+0.33%)
May 28, 2014	19.24	19.27	18.97	19.07	27,475	-0.12(-0.65%)
May 27, 2014	19.04	19.21	18.97	19.19	36,971	+0.22(+1.17%)
May 23, 2014	18.45	18.97	18.97	18.97	23,356	+0.43(+2.31%)
May 22, 2014	18.05	18.54	18.03	18.54	13,277	+0.50(+2.76%)
May 21, 2014	17.85	18.13	17.72	18.04	33,901	+0.23(+1.30%)
May 20, 2014	18.52	18.52	17.79	17.81	60,354	-0.77(-4.17%)
May 19, 2014	17.94	18.65	17.94	18.59	18,651	+0.52(+2.86%)
May 16, 2014	17.83	18.11	17.81	18.07	29,312	+0.23(+1.30%)
May 15, 2014	18.05	18.24	17.81	17.84	37,152	-0.38(-2.10%)
May 14, 2014	18.36	18.51	17.94	18.22	37,821	-0.24(-1.30%)
May 13, 2014	19.15	19.15	18.45	18.46	40,401	-0.69(-3.58%)
May 12, 2014	18.18	19.28	18.17	19.15	56,061	+1.02(+5.65%)
May 09, 2014	17.75	18.17	17.75	18.12	22,680	+0.26(+1.45%)
May 08, 2014	18.03	18.43	17.82	17.86	22,971	-0.45(-2.48%)
May 07, 2014	17.82	18.43	17.81	18.32	42,121	+0.49(+2.75%)
May 06, 2014	18.00	18.10	17.72	17.83	47,941	-0.20(-1.14%)
May 05, 2014	17.81	18.27	17.73	18.03	29,434	+0.13(+0.75%)
May 02, 2014	18.11	18.41	17.88	17.90	29,058	-0.17(-0.94%)
May 01, 2014	17.81	18.17	17.68	18.07	46,436	+0.23(+1.30%)
Apr 30, 2014	17.81	17.94	17.78	17.84	22,367	+0.03(+0.15%)
Apr 29, 2014	17.92	18.03	17.73	17.81	20,659	-0.01(-0.05%)
Apr 28, 2014	17.65	18.26	17.63	17.82	48,313	+0.19(+1.06%)
Apr 25, 2014	17.79	17.91	17.52	17.63	55,542	-0.20(-1.15%)
Apr 24, 2014	18.51	18.51	17.73	17.84	24,133	-0.61(-3.33%)
Apr 23, 2014	18.61	18.61	18.27	18.45	22,591	-0.22(-1.19%)
Apr 22, 2014	18.79	18.82	18.56	18.67	14,229	-0.15(-0.80%)
Apr 21, 2014	18.69	18.84	18.51	18.83	22,554	+0.20(+1.05%)
Apr 17, 2014	18.21	18.63	18.63	18.63	23,356	+0.34(+1.85%)
Apr 16, 2014	18.39	18.52	18.08	18.29	31,321	+0.14(+0.79%)
Apr 15, 2014	17.82	18.18	17.73	18.15	45,384	+0.33(+1.85%)
Apr 14, 2014	17.92	18.03	17.78	17.82	33,301	+0.01(+0.05%)
Apr 11, 2014	17.73	17.99	17.72	17.81	41,293	+0.09(+0.50%)
Apr 10, 2014	18.04	18.05	17.65	17.72	31,205	-0.27(-1.52%)
Apr 09, 2014	17.79	18.06	17.67	18.00	16,296	+0.20(+1.14%)
Apr 08, 2014	17.38	18.14	17.17	17.79	51,925	+0.57(+3.33%)
Apr 07, 2014	16.87	17.39	16.87	17.22	31,106	+0.34(+2.04%)
Apr 04, 2014	17.21	17.78	16.87	16.87	42,060	-0.23(-1.34%)
Apr 03, 2014	16.97	17.26	16.97	17.10	56,992	+0.05(+0.31%)
Apr 02, 2014	16.83	17.25	16.67	17.05	57,135	+0.34(+2.01%)
Apr 01, 2014	16.63	16.80	16.51	16.72	34,116	+0.06(+0.37%)
Mar 31, 2014	16.51	16.77	16.46	16.65	53,966	+0.28(+1.72%)
Mar 28, 2014	16.31	16.96	16.25	16.37	30,277	+0.16(+0.98%)
Mar 27, 2014	16.59	16.59	15.97	16.21	29,249	-0.30(-1.82%)
Mar 26, 2014	16.96	16.96	16.46	16.51	35,527	-0.42(-2.50%)
Mar 25, 2014	17.04	17.08	16.84	16.94	15,327	+0.05(+0.31%)
Mar 24, 2014	18.45	18.45	16.80	16.88	33,084	+0.03(+0.16%)
Mar 21, 2014	16.73	17.17	16.70	16.86	47,719	+0.21(+1.27%)
Mar 20, 2014	16.28	16.80	16.05	16.65	24,342	+0.28(+1.73%)
Mar 19, 2014	16.40	16.46	16.33	16.36	17,372	-0.04(-0.22%)
Mar 18, 2014	16.28	16.49	16.27	16.40	25,887	+0.11(+0.70%)
Mar 17, 2014	15.78	16.32	15.78	16.28	31,831	+0.64(+4.06%)
Mar 14, 2014	15.71	15.74	15.52	15.65	62,220	-0.08(-0.50%)
Mar 13, 2014	16.06	16.27	15.67	15.73	38,828	-0.29(-1.82%)
Mar 12, 2014	16.40	16.57	15.89	16.02	42,115	-0.43(-2.63%)
Mar 11, 2014	17.15	17.41	16.45	16.45	40,531	-0.77(-4.46%)
Mar 10, 2014	17.67	17.67	17.08	17.22	44,537	-0.50(-2.84%)
Mar 07, 2014	17.78	17.79	17.44	17.72	37,770	+0.10(+0.55%)
Mar 06, 2014	17.79	17.98	17.62	17.62	27,334	-0.19(-1.09%)
Mar 05, 2014	17.94	18.15	17.67	17.82	48,539	-0.21(-1.17%)
Mar 04, 2014	17.85	18.18	17.81	18.03	101,842	+0.26(+1.49%)

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.