Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.77	33.92	32.69	33.08	101,004	+0.55(+1.69%)
Apr 29, 2008	33.65	33.65	32.13	32.54	137,877	-1.29(-3.81%)
Apr 28, 2008	34.02	34.23	32.94	33.82	108,325	-0.18(-0.52%)
Apr 25, 2008	33.97	34.09	32.51	34.00	81,364	+0.10(+0.30%)
Apr 24, 2008	34.41	34.66	32.95	33.90	161,671	-0.56(-1.63%)
Apr 23, 2008	33.67	34.99	33.11	34.46	158,952	+0.56(+1.64%)
Apr 22, 2008	34.60	34.60	32.75	33.90	110,533	-0.76(-2.20%)
Apr 21, 2008	34.69	34.90	33.73	34.66	114,406	+0.28(+0.81%)
Apr 18, 2008	36.51	36.51	34.07	34.39	126,046	-1.44(-4.02%)
Apr 17, 2008	36.51	36.57	34.93	35.83	169,036	-0.55(-1.51%)
Apr 16, 2008	33.52	37.22	33.17	36.38	220,145	+2.86(+8.54%)
Apr 15, 2008	33.62	33.82	33.04	33.52	126,207	+0.23(+0.68%)
Apr 14, 2008	33.21	34.19	32.29	33.29	170,406	+0.01(+0.02%)
Apr 11, 2008	34.16	34.17	33.20	33.28	120,827	-0.75(-2.19%)
Apr 10, 2008	34.80	35.08	32.89	34.03	121,654	-0.78(-2.23%)
Apr 09, 2008	35.01	35.45	34.67	34.80	86,656	-0.09(-0.25%)
Apr 08, 2008	34.91	35.61	34.35	34.89	135,042	+0.06(+0.17%)
Apr 07, 2008	33.22	35.45	33.22	34.83	209,391	+2.05(+6.25%)
Apr 04, 2008	32.47	33.07	31.91	32.78	122,283	+0.65(+2.03%)
Apr 03, 2008	31.46	32.84	31.46	32.13	118,503	+0.67(+2.14%)
Apr 02, 2008	31.79	32.19	30.99	31.46	213,908	-0.62(-1.94%)
Apr 01, 2008	31.22	32.68	30.85	32.08	208,573	+0.63(+2.00%)
Mar 31, 2008	31.14	31.69	31.01	31.45	119,720	+0.02(+0.07%)
Mar 28, 2008	31.14	31.63	30.34	31.43	151,526	+0.40(+1.30%)
Mar 27, 2008	31.48	31.76	30.76	31.03	85,426	-0.35(-1.12%)
Mar 26, 2008	31.96	32.41	30.65	31.38	104,562	-0.67(-2.08%)
Mar 25, 2008	32.15	33.42	31.05	32.05	291,680	-0.05(-0.16%)
Mar 24, 2008	29.07	32.66	28.63	32.10	285,241	+3.34(+11.63%)
Mar 21, 2008	28.39	29.32	27.49	28.75	235,914	+0.00(+0.00%)
Mar 20, 2008	28.39	29.32	27.49	28.75	235,914	+0.81(+2.91%)
Mar 19, 2008	29.37	30.25	27.94	27.94	177,794	-1.87(-6.28%)
Mar 18, 2008	28.40	29.88	27.77	29.81	138,933	+2.12(+7.66%)
Mar 17, 2008	27.44	28.13	26.41	27.69	83,621	-0.31(-1.10%)
Mar 14, 2008	29.70	29.78	27.72	28.00	99,207	-1.50(-5.08%)
Mar 13, 2008	27.87	29.54	27.14	29.50	95,677	+1.35(+4.78%)
Mar 12, 2008	27.85	28.89	27.66	28.15	158,411	+0.23(+0.84%)
Mar 11, 2008	29.78	29.78	27.14	27.92	194,636	-0.83(-2.88%)
Mar 10, 2008	30.13	30.63	28.56	28.75	96,347	-1.24(-4.12%)
Mar 07, 2008	30.82	31.83	29.85	29.98	115,223	-1.11(-3.58%)
Mar 06, 2008	30.79	31.91	30.52	31.09	170,169	+0.19(+0.62%)
Mar 05, 2008	31.64	31.80	30.63	30.90	174,543	-0.45(-1.45%)
Mar 04, 2008	29.43	31.84	29.08	31.36	219,822	+1.74(+5.88%)
Mar 03, 2008	27.80	29.99	27.62	29.62	244,388	+1.92(+6.92%)
Feb 29, 2008	28.24	29.23	27.49	27.70	188,485	-0.87(-3.05%)
Feb 28, 2008	28.57	29.23	28.22	28.57	106,885	-0.12(-0.41%)
Feb 27, 2008	28.53	29.27	28.40	28.69	113,720	-0.15(-0.51%)
Feb 26, 2008	28.86	29.35	28.42	28.83	107,637	-0.16(-0.56%)
Feb 25, 2008	27.77	29.15	27.71	28.99	121,442	+1.29(+4.68%)
Feb 22, 2008	28.56	28.91	26.80	27.70	134,769	-0.77(-2.70%)
Feb 21, 2008	29.19	29.85	28.41	28.47	92,260	-0.62(-2.14%)
Feb 20, 2008	28.53	29.39	28.34	29.09	78,051	+0.25(+0.86%)
Feb 19, 2008	28.40	28.90	28.14	28.84	118,367	+0.91(+3.27%)
Feb 18, 2008	27.80	28.12	27.33	27.93	0	+0.00(+0.00%)
Feb 15, 2008	27.80	28.12	27.33	27.93	61,404	-0.02(-0.08%)
Feb 14, 2008	28.58	28.90	27.78	27.95	147,412	-1.06(-3.66%)
Feb 13, 2008	27.44	29.01	27.44	29.01	142,304	+1.54(+5.59%)
Feb 12, 2008	27.59	28.80	27.03	27.47	148,386	-0.26(-0.95%)
Feb 11, 2008	26.47	28.26	26.47	27.74	142,628	+1.27(+4.78%)
Feb 08, 2008	27.04	27.63	25.98	26.47	108,526	-0.57(-2.11%)
Feb 07, 2008	26.21	27.18	25.84	27.04	123,397	+0.78(+2.95%)
Feb 06, 2008	26.16	27.39	25.92	26.27	126,304	+0.26(+0.98%)
Feb 05, 2008	27.25	28.14	26.01	26.01	159,469	-1.85(-6.64%)
Feb 04, 2008	27.79	28.40	27.11	27.86	103,195	+0.23(+0.82%)

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.