Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.91	28.05	27.61	27.71	167,026	-0.25(-0.89%)
May 30, 2007	28.42	28.42	27.69	27.96	156,911	-0.64(-2.25%)
May 29, 2007	27.38	28.71	27.30	28.61	219,785	+1.37(+5.02%)
May 25, 2007	26.34	27.24	26.34	27.24	148,984	+0.97(+3.68%)
May 24, 2007	27.00	27.12	25.65	26.27	150,342	-0.83(-3.08%)
May 23, 2007	27.76	27.93	27.02	27.11	127,464	-0.54(-1.96%)
May 22, 2007	28.09	28.09	27.53	27.65	138,322	-0.52(-1.84%)
May 21, 2007	27.80	28.39	27.73	28.17	196,003	+0.13(+0.47%)
May 18, 2007	27.33	28.41	27.23	28.04	192,312	+0.78(+2.87%)
May 17, 2007	27.06	27.43	26.92	27.25	157,321	+0.27(+1.00%)
May 16, 2007	27.07	27.25	26.62	26.98	130,668	+0.31(+1.15%)
May 15, 2007	27.22	27.48	26.62	26.67	185,918	-0.63(-2.30%)
May 14, 2007	27.36	27.66	27.17	27.30	170,716	-0.18(-0.64%)
May 11, 2007	27.55	27.80	27.28	27.48	175,910	+0.01(+0.03%)
May 10, 2007	27.95	27.95	27.18	27.47	131,352	-0.61(-2.19%)
May 09, 2007	27.14	28.15	26.81	28.09	174,133	+0.87(+3.20%)
May 08, 2007	26.89	27.22	26.59	27.22	162,652	+0.15(+0.57%)
May 07, 2007	27.11	27.24	26.92	27.06	112,763	-0.01(-0.03%)
May 04, 2007	26.96	27.25	26.70	27.07	103,878	+0.18(+0.68%)
May 03, 2007	26.92	27.11	26.80	26.89	76,815	+0.13(+0.49%)
May 02, 2007	26.80	27.38	26.70	26.76	163,609	+0.36(+1.36%)
May 01, 2007	26.32	26.55	26.13	26.40	115,086	+0.04(+0.17%)
Apr 30, 2007	26.61	26.97	26.32	26.35	98,821	-0.25(-0.94%)
Apr 27, 2007	26.76	26.76	26.42	26.60	86,390	-0.18(-0.68%)
Apr 26, 2007	27.14	27.35	26.49	26.78	109,756	-0.27(-1.00%)
Apr 25, 2007	26.38	27.20	26.16	27.06	158,551	+0.68(+2.58%)
Apr 24, 2007	26.92	26.93	26.25	26.38	197,916	-0.70(-2.59%)
Apr 23, 2007	27.07	27.60	26.78	27.08	273,092	+0.87(+3.32%)
Apr 20, 2007	25.97	26.32	25.70	26.21	95,131	+0.56(+2.20%)
Apr 19, 2007	25.08	26.54	24.90	25.64	143,106	+0.65(+2.61%)
Apr 18, 2007	24.14	25.18	24.11	24.99	173,860	+0.79(+3.27%)
Apr 17, 2007	24.27	24.38	23.84	24.20	110,302	-0.06(-0.24%)
Apr 16, 2007	23.69	24.32	23.69	24.26	161,012	+0.66(+2.79%)
Apr 13, 2007	23.08	23.68	22.68	23.60	225,389	+0.52(+2.25%)
Apr 12, 2007	22.61	23.15	22.42	23.08	180,421	+0.38(+1.68%)
Apr 11, 2007	23.29	23.29	22.46	22.70	156,365	-0.65(-2.79%)
Apr 10, 2007	23.21	23.99	23.08	23.35	204,477	+0.26(+1.11%)
Apr 09, 2007	22.59	23.45	22.51	23.10	158,415	+0.61(+2.70%)
Apr 05, 2007	22.65	22.69	21.91	22.49	196,276	-0.20(-0.90%)
Apr 04, 2007	22.31	22.85	22.09	22.69	196,455	+0.38(+1.70%)
Apr 03, 2007	22.39	22.57	21.59	22.31	274,322	+0.08(+0.36%)
Apr 02, 2007	21.22	22.67	21.10	22.23	192,995	+1.10(+5.19%)
Mar 30, 2007	20.70	21.44	20.57	21.14	217,633	+0.48(+2.30%)
Mar 29, 2007	20.19	20.75	19.95	20.66	120,280	+0.70(+3.48%)
Mar 28, 2007	20.32	20.32	19.78	19.97	161,558	-0.31(-1.55%)
Mar 27, 2007	19.75	20.51	19.75	20.28	112,489	+0.55(+2.78%)
Mar 26, 2007	19.51	19.82	19.30	19.73	101,008	+0.22(+1.12%)
Mar 23, 2007	19.40	19.58	19.22	19.51	51,802	+0.05(+0.26%)
Mar 22, 2007	19.06	19.64	18.88	19.46	119,460	+0.45(+2.35%)
Mar 21, 2007	18.32	19.02	18.32	19.01	116,590	+0.70(+3.79%)
Mar 20, 2007	18.84	18.84	18.10	18.32	78,045	-0.45(-2.42%)
Mar 19, 2007	17.88	19.11	17.88	18.77	153,358	+0.97(+5.47%)
Mar 16, 2007	17.97	18.13	17.80	17.80	220,332	-0.16(-0.90%)
Mar 15, 2007	17.82	18.08	17.75	17.96	115,906	+0.19(+1.07%)
Mar 14, 2007	17.41	17.84	17.38	17.77	82,419	+0.30(+1.72%)
Mar 13, 2007	17.82	18.03	17.41	17.47	120,007	-0.35(-1.97%)
Mar 12, 2007	17.87	18.58	17.70	17.82	122,331	-0.10(-0.53%)
Mar 09, 2007	18.12	18.12	17.57	17.92	77,909	+0.45(+2.55%)
Mar 08, 2007	17.16	17.84	17.16	17.47	104,288	+0.37(+2.18%)
Mar 07, 2007	17.23	17.43	17.03	17.10	98,821	-0.12(-0.72%)
Mar 06, 2007	17.02	17.42	16.86	17.22	193,816	+0.35(+2.08%)
Mar 05, 2007	17.15	17.36	16.82	16.87	126,568	-0.45(-2.62%)
Mar 02, 2007	17.87	18.33	17.32	17.32	112,899	-0.59(-3.31%)

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.