Ampco-Pittsburgh Corp (NY: AP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.940	4.090	3.870	4.030	14,100	+0.08(+2.03%)
Jun 27, 2019	3.900	4.080	3.900	3.950	24,501	-0.05(-1.25%)
Jun 26, 2019	3.970	4.030	3.900	4.000	21,697	+0.02(+0.50%)
Jun 25, 2019	4.100	4.115	3.930	3.980	14,090	-0.07(-1.73%)
Jun 24, 2019	3.931	4.140	3.931	4.050	39,527	+0.05(+1.25%)
Jun 21, 2019	3.840	4.110	3.800	4.000	13,400	+0.18(+4.71%)
Jun 20, 2019	3.880	3.880	3.750	3.820	17,229	-0.04(-1.13%)
Jun 19, 2019	3.930	3.953	3.840	3.864	16,395	-0.09(-2.18%)
Jun 18, 2019	3.920	4.165	3.860	3.950	37,680	+0.03(+0.77%)
Jun 17, 2019	4.020	4.130	3.920	3.920	27,339	-0.15(-3.69%)
Jun 14, 2019	4.230	4.230	4.015	4.070	15,000	-0.07(-1.69%)
Jun 13, 2019	4.200	4.275	4.090	4.140	52,409	+0.11(+2.73%)
Jun 12, 2019	4.240	4.245	4.020	4.030	14,289	-0.08(-1.95%)
Jun 11, 2019	4.260	4.260	4.030	4.110	40,998	-0.12(-2.84%)
Jun 10, 2019	4.150	4.350	4.150	4.230	20,398	+0.10(+2.42%)
Jun 07, 2019	4.100	4.220	3.940	4.130	38,600	+0.00(+0.00%)
Jun 06, 2019	4.130	4.230	3.590	4.130	166,954	-0.28(-6.35%)
Jun 05, 2019	4.700	4.700	4.255	4.410	35,685	-0.29(-6.17%)
Jun 04, 2019	4.650	4.770	4.640	4.700	13,067	+0.03(+0.64%)
Jun 03, 2019	4.660	4.830	4.650	4.670	12,831	-0.03(-0.64%)
May 31, 2019	4.810	4.880	4.650	4.700	14,900	-0.13(-2.69%)
May 30, 2019	4.480	4.920	4.480	4.830	38,924	+0.35(+7.81%)
May 29, 2019	4.400	4.530	4.280	4.480	29,384	+0.07(+1.59%)
May 28, 2019	4.450	4.470	4.280	4.410	38,453	-0.06(-1.34%)
May 24, 2019	4.380	4.490	4.300	4.470	8,500	+0.10(+2.29%)
May 23, 2019	4.450	4.460	4.290	4.370	68,300	+0.05(+1.16%)
May 22, 2019	4.180	4.390	4.150	4.320	68,412	-0.03(-0.69%)
May 21, 2019	4.680	4.713	4.220	4.350	95,340	-0.25(-5.43%)
May 20, 2019	4.400	4.600	4.335	4.600	152,970	+0.22(+5.02%)
May 17, 2019	4.020	4.500	4.020	4.380	168,800	+0.32(+7.88%)
May 16, 2019	3.950	4.114	3.943	4.060	85,616	+0.11(+2.78%)
May 15, 2019	3.670	4.106	3.670	3.950	121,831	+0.28(+7.63%)
May 14, 2019	3.500	3.670	3.403	3.670	17,390	+0.25(+7.31%)
May 13, 2019	3.320	3.447	3.320	3.420	11,963	+0.03(+0.88%)
May 10, 2019	3.155	3.750	3.155	3.390	180,700	+0.22(+6.94%)
May 09, 2019	3.210	3.260	3.120	3.170	24,650	-0.03(-0.94%)
May 08, 2019	3.220	3.230	3.140	3.200	9,176	+0.05(+1.59%)
May 07, 2019	3.150	3.180	3.030	3.150	27,460	-0.00(-0.00%)
May 06, 2019	3.260	3.340	3.150	3.150	92,629	-0.08(-2.48%)
May 03, 2019	3.110	3.280	3.110	3.230	25,700	+0.12(+3.86%)
May 02, 2019	3.170	3.210	3.060	3.110	7,905	-0.05(-1.58%)
May 01, 2019	3.115	3.220	3.115	3.160	18,324	-0.06(-1.86%)
Apr 30, 2019	3.300	3.300	3.050	3.220	109,240	-0.03(-0.92%)
Apr 29, 2019	3.253	3.286	3.220	3.250	20,555	+0.02(+0.62%)
Apr 26, 2019	3.230	3.297	3.160	3.230	9,600	-0.03(-0.92%)
Apr 25, 2019	3.120	3.290	3.120	3.260	15,620	+0.15(+4.82%)
Apr 24, 2019	3.280	3.340	3.050	3.110	30,884	-0.17(-5.18%)
Apr 23, 2019	3.280	3.340	3.200	3.280	64,518	+0.03(+0.92%)
Apr 22, 2019	3.290	3.301	3.132	3.250	16,178	-0.01(-0.31%)
Apr 18, 2019	3.150	3.280	3.150	3.260	27,200	+0.03(+0.93%)
Apr 17, 2019	3.130	3.320	3.130	3.230	19,447	+0.01(+0.31%)
Apr 16, 2019	3.230	3.230	3.160	3.220	6,291	+0.02(+0.63%)
Apr 15, 2019	3.260	3.310	3.070	3.200	79,207	-0.02(-0.62%)
Apr 12, 2019	3.120	3.300	3.080	3.220	54,800	+0.13(+4.21%)
Apr 11, 2019	3.270	3.286	3.000	3.090	42,341	-0.06(-1.90%)
Apr 10, 2019	3.220	3.280	3.150	3.150	21,550	-0.07(-2.17%)
Apr 09, 2019	3.280	3.340	3.220	3.220	5,286	-0.05(-1.53%)
Apr 08, 2019	3.180	3.340	3.150	3.270	13,364	+0.07(+2.19%)
Apr 05, 2019	3.080	3.300	3.050	3.200	52,700	+0.05(+1.59%)
Apr 04, 2019	3.250	3.276	3.077	3.150	83,825	-0.06(-1.87%)
Apr 03, 2019	3.360	3.414	3.190	3.210	237,495	-0.19(-5.59%)
Apr 02, 2019	3.380	3.490	3.270	3.400	27,225	+0.05(+1.49%)

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.