Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.04	15.31	14.97	15.25	97,886	+0.24(+1.60%)
May 28, 2015	14.82	15.07	14.57	15.01	52,331	+0.20(+1.37%)
May 27, 2015	14.34	14.84	14.26	14.81	53,168	+0.42(+2.89%)
May 26, 2015	14.71	14.71	14.18	14.39	45,112	-0.13(-0.89%)
May 22, 2015	14.69	14.52	14.52	14.52	32,018	-0.14(-0.95%)
May 21, 2015	14.78	14.80	14.62	14.66	17,263	-0.09(-0.63%)
May 20, 2015	14.75	14.88	14.65	14.75	34,705	+0.04(+0.25%)
May 19, 2015	15.00	15.02	14.53	14.72	46,000	-0.30(-1.97%)
May 18, 2015	15.42	15.42	15.00	15.01	26,998	-0.25(-1.64%)
May 15, 2015	15.75	15.79	15.20	15.26	23,008	-0.43(-2.71%)
May 14, 2015	15.76	15.85	15.52	15.69	37,481	+0.28(+1.80%)
May 13, 2015	15.35	15.50	15.03	15.41	34,000	+0.15(+0.97%)
May 12, 2015	15.03	15.58	14.76	15.26	60,177	+0.13(+0.86%)
May 11, 2015	15.07	15.29	15.03	15.13	59,557	+0.07(+0.49%)
May 08, 2015	15.29	15.53	15.03	15.06	36,591	-0.16(-1.03%)
May 07, 2015	14.93	15.25	14.90	15.22	33,463	+0.23(+1.54%)
May 06, 2015	14.66	14.99	14.53	14.99	42,360	+0.45(+3.12%)
May 05, 2015	14.87	15.03	14.53	14.53	31,513	-0.28(-1.87%)
May 04, 2015	14.81	15.10	14.81	14.81	23,101	+0.05(+0.31%)
May 01, 2015	14.80	15.02	14.75	14.76	22,783	-0.02(-0.13%)
Apr 30, 2015	15.33	15.33	14.78	14.78	33,851	-0.55(-3.56%)
Apr 29, 2015	15.32	15.53	15.16	15.33	20,342	-0.06(-0.36%)
Apr 28, 2015	15.23	15.46	15.21	15.38	24,356	+0.38(+2.53%)
Apr 27, 2015	15.40	15.58	14.97	15.00	37,703	-0.40(-2.58%)
Apr 24, 2015	15.25	15.51	15.25	15.40	23,575	+0.18(+1.15%)
Apr 23, 2015	15.22	15.25	15.04	15.23	30,367	+0.03(+0.18%)
Apr 22, 2015	15.34	15.43	15.20	15.20	19,037	-0.14(-0.90%)
Apr 21, 2015	15.54	15.54	15.33	15.34	21,849	-0.26(-1.66%)
Apr 20, 2015	15.48	15.75	15.43	15.60	28,734	+0.30(+1.93%)
Apr 17, 2015	15.73	15.74	15.30	15.30	28,987	-0.58(-3.67%)
Apr 16, 2015	15.81	16.06	15.77	15.88	11,538	+0.01(+0.06%)
Apr 15, 2015	15.72	16.09	15.51	15.87	26,039	+0.18(+1.12%)
Apr 14, 2015	15.49	15.72	15.49	15.70	12,861	+0.20(+1.31%)
Apr 13, 2015	15.58	15.74	15.48	15.49	27,223	-0.06(-0.36%)
Apr 10, 2015	15.70	15.74	15.55	15.55	15,554	-0.04(-0.23%)
Apr 09, 2015	15.71	15.73	15.55	15.59	11,098	-0.06(-0.41%)
Apr 08, 2015	15.96	16.11	15.64	15.65	19,842	-0.35(-2.17%)
Apr 07, 2015	16.00	16.02	15.92	16.00	8,782	+0.10(+0.63%)
Apr 06, 2015	15.86	15.96	15.82	15.90	12,322	-0.07(-0.46%)
Apr 02, 2015	15.72	15.97	15.97	15.97	20,663	+0.37(+2.34%)
Apr 01, 2015	15.90	15.99	15.55	15.60	24,033	-0.37(-2.29%)
Mar 31, 2015	16.01	16.04	15.90	15.97	26,562	-0.20(-1.24%)
Mar 30, 2015	16.06	16.24	16.02	16.17	12,103	+0.06(+0.40%)
Mar 27, 2015	16.11	16.13	15.90	16.11	20,346	-0.04(-0.23%)
Mar 26, 2015	16.23	16.26	16.11	16.14	15,154	-0.04(-0.23%)
Mar 25, 2015	16.17	16.41	16.15	16.18	22,260	+0.04(+0.23%)
Mar 24, 2015	15.89	16.20	15.68	16.14	14,268	+0.30(+1.91%)
Mar 23, 2015	15.58	15.97	15.58	15.84	13,313	+0.25(+1.58%)
Mar 20, 2015	15.53	15.79	15.43	15.60	62,033	+0.16(+1.07%)
Mar 19, 2015	15.79	15.80	15.27	15.43	21,019	-0.49(-3.10%)
Mar 18, 2015	15.43	15.95	15.18	15.92	49,226	+0.47(+3.02%)
Mar 17, 2015	14.93	15.46	14.85	15.46	34,621	+0.51(+3.43%)
Mar 16, 2015	15.55	15.55	14.81	14.95	42,308	-0.63(-4.05%)
Mar 13, 2015	16.22	16.22	15.55	15.58	31,052	-0.66(-4.06%)
Mar 12, 2015	15.69	16.32	15.69	16.24	22,715	+0.68(+4.35%)
Mar 11, 2015	15.67	15.87	15.55	15.56	33,768	-0.03(-0.18%)
Mar 10, 2015	16.01	16.04	15.57	15.59	31,435	-0.49(-3.07%)
Mar 09, 2015	16.26	16.58	16.01	16.08	28,946	-0.18(-1.12%)
Mar 06, 2015	16.38	16.62	16.24	16.26	31,654	-0.25(-1.50%)
Mar 05, 2015	16.61	16.84	16.01	16.51	66,208	-0.16(-0.99%)
Mar 04, 2015	17.06	17.10	16.65	16.67	16,079	-0.46(-2.67%)
Mar 03, 2015	17.40	17.47	17.10	17.13	52,825	-0.28(-1.63%)

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.