Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.03	33.30	31.91	32.54	154,025	-0.96(-2.86%)
Jun 27, 2008	35.38	35.62	33.41	33.50	357,289	-2.03(-5.72%)
Jun 26, 2008	36.84	37.50	35.12	35.53	97,520	-1.29(-3.50%)
Jun 25, 2008	37.09	37.56	35.85	36.82	69,054	-0.24(-0.65%)
Jun 24, 2008	36.41	38.17	36.41	37.06	104,677	+0.13(+0.36%)
Jun 23, 2008	36.88	37.49	36.55	36.93	86,956	-0.01(-0.02%)
Jun 20, 2008	37.95	37.95	36.32	36.94	155,333	-1.31(-3.42%)
Jun 19, 2008	38.70	38.77	37.83	38.25	67,642	-0.45(-1.17%)
Jun 18, 2008	37.99	39.06	37.15	38.70	136,317	+0.70(+1.85%)
Jun 17, 2008	34.96	39.28	34.83	38.00	603,034	+2.71(+7.69%)
Jun 16, 2008	35.14	35.51	34.90	35.29	59,277	-0.03(-0.08%)
Jun 13, 2008	34.09	35.32	33.85	35.32	43,042	+1.74(+5.19%)
Jun 12, 2008	33.75	34.97	33.57	33.57	51,891	+0.08(+0.24%)
Jun 11, 2008	33.80	34.65	33.49	33.49	56,590	-0.53(-1.57%)
Jun 10, 2008	33.82	34.48	33.67	34.03	69,440	-0.15(-0.43%)
Jun 09, 2008	33.65	34.56	33.41	34.17	98,600	+0.86(+2.59%)
Jun 06, 2008	35.36	35.36	33.30	33.31	97,811	-2.34(-6.57%)
Jun 05, 2008	34.77	36.21	34.63	35.65	56,881	+0.83(+2.40%)
Jun 04, 2008	33.84	34.90	33.20	34.82	100,449	+1.09(+3.23%)
Jun 03, 2008	34.63	35.12	33.63	33.73	71,854	-0.73(-2.12%)
Jun 02, 2008	34.20	34.53	33.41	34.46	91,880	+0.32(+0.94%)
May 30, 2008	32.46	34.14	32.26	34.14	194,179	+1.89(+5.88%)
May 29, 2008	32.08	32.62	31.82	32.24	92,856	+0.01(+0.05%)
May 28, 2008	31.29	32.25	31.19	32.23	89,888	+0.93(+2.97%)
May 27, 2008	32.01	32.62	30.68	31.30	131,291	-1.04(-3.21%)
May 26, 2008	33.19	33.19	31.91	32.34	0	+0.00(+0.00%)
May 23, 2008	33.19	33.19	31.91	32.34	45,686	-1.10(-3.28%)
May 22, 2008	33.04	33.47	32.82	33.44	49,995	+0.32(+0.97%)
May 21, 2008	33.30	34.28	32.92	33.11	47,640	-0.34(-1.03%)
May 20, 2008	32.67	33.89	32.59	33.46	109,458	+0.47(+1.42%)
May 19, 2008	33.14	34.56	32.75	32.99	117,195	-0.34(-1.01%)
May 16, 2008	33.65	34.16	32.40	33.33	170,090	-0.19(-0.57%)
May 15, 2008	33.40	34.09	33.15	33.52	76,417	-0.06(-0.17%)
May 14, 2008	34.33	34.53	33.23	33.57	109,086	-0.89(-2.57%)
May 13, 2008	34.63	35.12	34.20	34.46	137,799	-0.37(-1.05%)
May 12, 2008	33.61	34.91	33.02	34.83	115,488	+1.09(+3.23%)
May 09, 2008	34.31	34.31	32.58	33.74	90,037	-0.67(-1.96%)
May 08, 2008	35.03	35.03	33.97	34.41	149,748	-0.20(-0.57%)
May 07, 2008	35.14	35.41	34.50	34.61	112,052	-0.56(-1.60%)
May 06, 2008	34.57	35.17	33.54	35.17	116,178	+0.45(+1.31%)
May 05, 2008	33.66	34.93	33.66	34.72	164,247	+0.91(+2.68%)
May 02, 2008	33.74	34.28	33.48	33.81	148,240	-0.02(-0.07%)
May 01, 2008	33.13	34.13	32.70	33.83	119,582	+0.75(+2.26%)
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%)

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.