Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.110 -0.180 (-7.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.611 8.611 8.428 8.436 25,422 +0.15(+1.77%)
May 27, 2005 8.304 8.311 8.267 8.289 4,783 +0.04(+0.44%)
May 26, 2005 8.231 8.260 8.231 8.253 683 -0.01(-0.09%)
May 25, 2005 8.260 8.260 8.231 8.260 4,373 +0.00(+0.00%)
May 24, 2005 8.223 8.260 8.209 8.260 1,093 -0.04(-0.44%)
May 23, 2005 8.304 8.304 8.260 8.297 3,553 +0.07(+0.80%)
May 20, 2005 8.048 8.231 8.026 8.231 6,424 +0.18(+2.27%)
May 19, 2005 8.231 8.245 8.048 8.048 19,272 -0.14(-1.70%)
May 18, 2005 8.084 8.209 8.048 8.187 29,523 +0.15(+1.82%)
May 17, 2005 8.033 8.041 7.960 8.041 37,177 -0.01(-0.09%)
May 16, 2005 8.238 8.238 8.041 8.048 41,278 -0.18(-2.22%)
May 13, 2005 8.450 8.450 8.231 8.231 30,343 -0.23(-2.77%)
May 12, 2005 8.560 8.560 8.458 8.465 19,408 -0.06(-0.69%)
May 11, 2005 8.640 8.640 8.494 8.523 12,301 -0.04(-0.51%)
May 10, 2005 8.589 8.597 8.560 8.567 42,234 -0.02(-0.26%)
May 09, 2005 8.787 8.787 8.567 8.589 16,948 -0.20(-2.25%)
May 06, 2005 8.860 8.860 8.779 8.787 27,746 -0.07(-0.74%)
May 05, 2005 8.692 8.940 8.692 8.853 40,184 +0.25(+2.89%)
May 04, 2005 8.560 8.611 8.560 8.604 10,524 +0.05(+0.60%)
May 03, 2005 8.604 8.611 8.553 8.553 14,761 -0.04(-0.51%)
May 02, 2005 8.779 8.816 8.597 8.597 67,794 -0.35(-3.92%)
Apr 29, 2005 8.970 8.970 8.926 8.948 1,366 +0.00(+0.00%)
Apr 28, 2005 8.992 8.992 8.948 8.948 10,387 -0.04(-0.49%)
Apr 27, 2005 8.992 8.999 8.933 8.992 23,509 -0.03(-0.32%)
Apr 26, 2005 8.999 9.021 8.992 9.021 21,732 +0.02(+0.24%)
Apr 25, 2005 8.977 9.014 8.977 8.999 9,704 +0.04(+0.41%)
Apr 22, 2005 9.226 9.251 8.962 8.962 17,358 -0.26(-2.85%)
Apr 21, 2005 9.240 9.248 9.218 9.226 14,625 -0.01(-0.16%)
Apr 20, 2005 9.145 9.240 9.145 9.240 68,478 +0.10(+1.04%)
Apr 19, 2005 9.145 9.160 9.145 9.145 18,452 -0.04(-0.40%)
Apr 18, 2005 9.475 9.475 9.156 9.182 50,162 -0.29(-3.09%)
Apr 15, 2005 9.511 9.511 9.467 9.475 18,315 -0.04(-0.38%)
Apr 14, 2005 9.511 9.518 9.504 9.511 28,703 +0.00(+0.00%)
Apr 13, 2005 9.621 9.621 9.511 9.511 7,380 -0.13(-1.37%)
Apr 12, 2005 9.694 9.694 9.643 9.643 2,050 +0.06(+0.61%)
Apr 11, 2005 9.584 9.584 9.584 9.584 3,143 +0.00(+0.00%)
Apr 08, 2005 9.584 9.643 9.584 9.584 25,286 +0.00(+0.00%)
Apr 07, 2005 9.672 9.709 9.577 9.584 8,611 -0.09(-0.91%)
Apr 06, 2005 9.672 9.694 9.665 9.672 2,050 +0.00(+0.00%)
Apr 05, 2005 9.584 9.723 9.584 9.672 17,768 +0.07(+0.69%)
Apr 04, 2005 9.650 9.650 9.577 9.606 16,265 -0.05(-0.53%)
Apr 01, 2005 9.899 9.899 9.657 9.657 15,035 -0.24(-2.44%)
Mar 31, 2005 9.906 9.906 9.884 9.899 1,230 +0.00(+0.00%)
Mar 30, 2005 10.03 10.10 9.899 9.899 8,337 -0.21(-2.10%)
Mar 29, 2005 9.994 10.15 9.994 10.11 2,733 +0.12(+1.25%)
Mar 28, 2005 9.870 9.987 9.840 9.987 8,747 +0.16(+1.64%)
Mar 24, 2005 9.716 9.862 9.716 9.826 8,747 +0.11(+1.13%)
Mar 23, 2005 9.738 9.738 9.716 9.716 1,640 -0.07(-0.75%)
Mar 22, 2005 9.745 9.789 9.745 9.789 1,366 -0.01(-0.15%)
Mar 21, 2005 9.731 9.804 9.716 9.804 1,776 +0.09(+0.90%)
Mar 18, 2005 9.731 9.767 9.716 9.716 4,783 -0.07(-0.67%)
Mar 17, 2005 9.782 9.818 9.731 9.782 4,647 +0.01(+0.15%)
Mar 16, 2005 9.782 9.782 9.731 9.767 3,690 +0.05(+0.48%)
Mar 15, 2005 9.745 9.745 9.665 9.720 12,301 -0.08(-0.85%)
Mar 14, 2005 9.782 9.804 9.782 9.804 3,417 +0.02(+0.22%)
Mar 11, 2005 9.782 9.818 9.753 9.782 7,927 +0.00(+0.00%)
Mar 10, 2005 9.840 9.840 9.767 9.782 17,085 -0.01(-0.15%)
Mar 09, 2005 9.657 9.796 9.657 9.796 11,891 +0.05(+0.53%)
Mar 08, 2005 9.767 9.774 9.701 9.745 96,908 -0.02(-0.22%)
Mar 07, 2005 9.665 9.782 9.665 9.767 37,177 +0.10(+1.06%)
Mar 04, 2005 9.672 9.679 9.606 9.665 10,934 +0.01(+0.08%)
Mar 03, 2005 9.621 9.657 9.599 9.657 10,387 +0.05(+0.53%)
Mar 02, 2005 9.606 9.635 9.606 9.606 3,827 +0.00(+0.00%)
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.