Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.13	25.50	23.17	24.04	232,633	-1.20(-4.75%)
May 30, 2006	25.45	25.57	25.07	25.24	156,775	-0.18(-0.72%)
May 26, 2006	25.15	25.69	25.12	25.42	155,954	+0.20(+0.78%)
May 25, 2006	24.84	25.45	24.73	25.23	201,333	+0.75(+3.08%)
May 24, 2006	25.31	25.83	24.17	24.47	286,760	-0.77(-3.04%)
May 23, 2006	24.25	25.93	24.18	25.24	515,703	+1.46(+6.15%)
May 22, 2006	22.89	24.09	22.68	23.78	243,978	+0.86(+3.77%)
May 19, 2006	23.41	23.76	22.17	22.91	200,103	+0.05(+0.22%)
May 18, 2006	21.35	23.82	21.35	22.86	293,867	+1.80(+8.54%)
May 17, 2006	20.55	21.16	20.43	21.06	108,799	+0.33(+1.59%)
May 16, 2006	19.75	21.18	19.75	20.73	124,381	+1.05(+5.35%)
May 15, 2006	19.90	19.97	19.01	19.68	197,096	-1.06(-5.11%)
May 12, 2006	21.22	21.39	20.52	20.74	88,843	-0.62(-2.91%)
May 11, 2006	22.35	22.53	20.85	21.36	98,684	-0.99(-4.42%)
May 10, 2006	22.38	22.62	22.14	22.35	50,299	-0.07(-0.33%)
May 09, 2006	22.68	23.00	22.25	22.42	87,203	-0.27(-1.19%)
May 08, 2006	22.42	23.04	22.26	22.69	180,011	+0.60(+2.72%)
May 05, 2006	22.75	23.19	21.95	22.09	111,669	-0.73(-3.21%)
May 04, 2006	21.85	22.96	21.85	22.83	119,460	+0.83(+3.79%)
May 03, 2006	21.32	22.50	21.32	21.99	184,111	+0.60(+2.80%)
May 02, 2006	21.04	21.50	20.85	21.39	79,002	+0.23(+1.07%)
May 01, 2006	21.51	21.54	20.85	21.17	126,294	-0.37(-1.70%)
Apr 28, 2006	20.69	21.90	20.68	21.53	165,386	+0.84(+4.07%)
Apr 27, 2006	19.75	21.19	19.75	20.69	211,311	+1.05(+5.37%)
Apr 26, 2006	19.39	20.39	19.16	19.64	135,452	+0.25(+1.28%)
Apr 25, 2006	18.33	20.32	18.19	19.39	265,437	+0.92(+4.99%)
Apr 24, 2006	17.00	18.95	16.84	18.47	194,089	+2.05(+12.48%)
Apr 21, 2006	16.94	16.95	16.29	16.42	62,737	-0.15(-0.93%)
Apr 20, 2006	16.28	17.00	16.28	16.57	159,235	+0.49(+3.05%)
Apr 19, 2006	15.42	16.21	15.40	16.08	78,045	+0.66(+4.27%)
Apr 18, 2006	15.36	15.63	15.02	15.42	55,219	+0.06(+0.38%)
Apr 17, 2006	14.93	15.51	14.85	15.36	150,487	+0.53(+3.60%)
Apr 13, 2006	14.47	14.84	14.44	14.83	31,026	+0.36(+2.48%)
Apr 12, 2006	14.16	14.48	13.84	14.47	52,212	+0.31(+2.22%)
Apr 11, 2006	15.36	15.37	13.48	14.16	255,186	-1.55(-9.87%)
Apr 10, 2006	15.55	16.46	15.55	15.71	280,336	+0.33(+2.14%)
Apr 07, 2006	15.44	15.51	15.24	15.38	132,718	+0.04(+0.29%)
Apr 06, 2006	15.36	15.77	15.27	15.33	395,969	-0.04(-0.24%)
Apr 05, 2006	15.48	15.82	15.27	15.37	128,481	-0.26(-1.64%)
Apr 04, 2006	15.79	15.98	15.24	15.63	136,135	+0.23(+1.52%)
Apr 03, 2006	14.63	15.45	14.63	15.39	332,275	+0.76(+5.20%)
Mar 31, 2006	14.60	14.67	14.45	14.63	112,353	+0.06(+0.40%)
Mar 30, 2006	14.63	14.90	14.38	14.57	87,203	-0.06(-0.40%)
Mar 29, 2006	14.63	15.33	14.63	14.63	133,812	+0.00(+0.00%)
Mar 28, 2006	14.52	14.97	14.52	14.63	139,689	+0.12(+0.81%)
Mar 27, 2006	14.60	14.63	14.43	14.52	94,721	-0.22(-1.49%)
Mar 24, 2006	14.35	15.00	14.35	14.73	189,168	+0.28(+1.92%)
Mar 23, 2006	13.96	14.70	13.92	14.46	52,349	+0.59(+4.22%)
Mar 22, 2006	13.68	14.23	13.50	13.87	60,550	+0.31(+2.26%)
Mar 21, 2006	13.61	13.75	13.56	13.56	24,602	-0.18(-1.28%)
Mar 20, 2006	13.80	13.87	13.69	13.74	32,257	-0.20(-1.47%)
Mar 17, 2006	14.01	14.01	13.92	13.94	5,330	-0.03(-0.21%)
Mar 16, 2006	13.93	14.03	13.92	13.97	4,237	+0.12(+0.85%)
Mar 15, 2006	13.86	13.90	13.75	13.86	47,428	-0.06(-0.42%)
Mar 14, 2006	13.64	13.94	13.63	13.92	42,098	+0.27(+1.98%)
Mar 13, 2006	13.67	13.86	13.51	13.64	38,407	+0.13(+0.97%)
Mar 10, 2006	13.42	13.61	13.28	13.51	16,675	-0.02(-0.16%)
Mar 09, 2006	13.66	13.86	13.32	13.54	27,199	-0.27(-1.96%)
Mar 08, 2006	13.28	13.90	13.26	13.81	32,120	+0.61(+4.66%)
Mar 07, 2006	13.46	13.46	12.99	13.19	59,730	-0.36(-2.65%)
Mar 06, 2006	14.22	14.24	13.35	13.55	115,360	-0.82(-5.70%)
Mar 03, 2006	14.27	14.56	14.27	14.37	41,688	+0.26(+1.87%)
Mar 02, 2006	14.41	14.81	14.05	14.11	47,565	-0.27(-1.88%)

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.