Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.36	18.80	17.65	17.66	87,656	-0.37(-2.05%)
Jun 29, 2009	18.90	19.44	17.96	18.03	116,600	-1.09(-5.71%)
Jun 26, 2009	17.98	19.13	17.35	19.12	236,168	+1.14(+6.37%)
Jun 25, 2009	17.13	18.04	17.13	17.98	65,330	+0.83(+4.83%)
Jun 24, 2009	16.61	17.77	16.61	17.15	71,430	+0.82(+5.03%)
Jun 23, 2009	16.39	16.89	16.27	16.33	55,729	-0.04(-0.23%)
Jun 22, 2009	17.66	17.85	16.21	16.37	51,384	-1.48(-8.31%)
Jun 19, 2009	18.09	18.25	17.75	17.85	85,026	+0.15(+0.85%)
Jun 18, 2009	17.34	18.38	17.11	17.70	45,476	+0.27(+1.56%)
Jun 17, 2009	17.53	17.73	15.58	17.43	104,971	+0.08(+0.48%)
Jun 16, 2009	17.79	18.53	17.34	17.34	93,335	-0.46(-2.58%)
Jun 15, 2009	19.23	19.60	17.47	17.80	94,889	-1.99(-10.05%)
Jun 12, 2009	19.85	19.94	19.14	19.79	51,923	-0.13(-0.64%)
Jun 11, 2009	20.64	20.90	19.82	19.92	72,085	-0.72(-3.50%)
Jun 10, 2009	20.54	20.97	20.00	20.64	70,808	+0.82(+4.14%)
Jun 09, 2009	19.78	20.29	19.58	19.82	61,215	+0.13(+0.65%)
Jun 08, 2009	19.66	20.18	19.26	19.69	47,473	-0.63(-3.08%)
Jun 05, 2009	20.71	20.84	19.94	20.32	42,329	-0.14(-0.66%)
Jun 04, 2009	20.49	20.74	20.08	20.45	31,690	+0.05(+0.26%)
Jun 03, 2009	20.73	20.73	19.81	20.40	67,570	-0.56(-2.66%)
Jun 02, 2009	20.72	21.75	20.61	20.96	107,899	+0.25(+1.20%)
Jun 01, 2009	20.07	21.06	19.81	20.71	68,249	+1.16(+5.93%)
May 29, 2009	19.84	19.84	18.85	19.55	80,467	-0.14(-0.73%)
May 28, 2009	19.69	20.15	18.74	19.69	54,756	+0.25(+1.28%)
May 27, 2009	19.63	20.50	19.30	19.45	67,625	-0.38(-1.90%)
May 26, 2009	17.94	19.94	17.89	19.82	87,541	+1.79(+9.94%)
May 22, 2009	18.68	18.86	17.95	18.03	48,925	-0.53(-2.84%)
May 21, 2009	18.95	18.95	17.59	18.56	59,789	-0.72(-3.75%)
May 20, 2009	20.10	20.94	19.19	19.28	65,450	-0.82(-4.08%)
May 19, 2009	19.46	20.21	19.20	20.10	81,208	+0.64(+3.29%)
May 18, 2009	18.68	19.66	18.43	19.46	63,956	+0.97(+5.25%)
May 15, 2009	19.14	19.14	17.75	18.49	70,087	-0.66(-3.46%)
May 14, 2009	18.31	19.77	17.71	19.15	118,064	+0.87(+4.74%)
May 13, 2009	18.93	19.05	18.08	18.29	79,048	-1.01(-5.23%)
May 12, 2009	20.45	20.60	18.23	19.29	116,560	-1.08(-5.32%)
May 11, 2009	21.43	21.43	20.04	20.38	99,586	-1.75(-7.90%)
May 08, 2009	20.61	22.31	20.48	22.13	141,034	+1.92(+9.50%)
May 07, 2009	21.21	21.35	19.64	20.21	142,122	-0.48(-2.33%)
May 06, 2009	20.52	21.16	20.12	20.69	186,517	+0.18(+0.88%)
May 05, 2009	20.58	20.88	19.39	20.51	136,950	-0.07(-0.33%)
May 04, 2009	20.40	20.58	20.16	20.58	191,973	+1.14(+5.89%)
May 01, 2009	18.40	19.60	18.26	19.43	277,083	+1.08(+5.91%)
Apr 30, 2009	18.81	19.58	18.30	18.35	193,201	-0.46(-2.44%)
Apr 29, 2009	17.49	19.25	16.98	18.81	211,396	+1.49(+8.61%)
Apr 28, 2009	16.87	17.68	16.61	17.31	128,715	+0.47(+2.82%)
Apr 27, 2009	15.81	17.10	15.32	16.84	142,817	+0.69(+4.29%)
Apr 24, 2009	15.82	17.01	15.57	16.15	199,475	+0.50(+3.23%)
Apr 23, 2009	15.85	15.85	15.14	15.64	117,707	-0.20(-1.28%)
Apr 22, 2009	14.84	16.10	14.62	15.85	101,112	+0.80(+5.31%)
Apr 21, 2009	13.56	15.21	13.32	15.05	146,262	+1.46(+10.75%)
Apr 20, 2009	14.93	14.93	13.46	13.59	178,607	-1.83(-11.87%)
Apr 17, 2009	15.98	15.98	14.94	15.42	89,706	-0.40(-2.52%)
Apr 16, 2009	14.63	15.82	14.23	15.82	99,001	+1.19(+8.14%)
Apr 15, 2009	13.41	14.69	13.41	14.63	95,255	+1.03(+7.59%)
Apr 14, 2009	13.05	13.71	12.73	13.59	90,065	+0.27(+2.03%)
Apr 13, 2009	12.68	13.47	12.54	13.32	75,140	+0.47(+3.63%)
Apr 09, 2009	12.06	13.38	11.87	12.86	151,213	+1.25(+10.79%)
Apr 08, 2009	11.09	11.60	11.09	11.60	63,263	+0.51(+4.64%)
Apr 07, 2009	11.18	11.62	10.96	11.09	88,681	-0.27(-2.36%)
Apr 06, 2009	11.66	11.81	10.93	11.36	65,811	-0.41(-3.48%)
Apr 03, 2009	11.14	11.94	10.82	11.77	71,262	+0.63(+5.62%)
Apr 02, 2009	11.08	11.83	10.96	11.14	95,433	+0.71(+6.79%)

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.