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.

Ampco-Pittsburgh Corp (NY: AP )

2.180 +0.150 (+7.39%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.401 9.416 9.394 9.409 3,417 -0.03(-0.31%)
Jun 29, 2004 9.401 9.438 9.365 9.438 6,014 +0.00(+0.00%)
Jun 28, 2004 9.453 9.511 9.394 9.438 30,343 +0.06(+0.62%)
Jun 25, 2004 9.540 9.723 9.379 9.379 267,488 -0.16(-1.69%)
Jun 24, 2004 9.584 9.731 9.533 9.540 20,092 -0.01(-0.08%)
Jun 23, 2004 9.409 9.657 9.328 9.548 44,558 +0.15(+1.56%)
Jun 22, 2004 9.438 9.445 9.401 9.401 5,740 -0.07(-0.77%)
Jun 21, 2004 9.401 9.511 9.401 9.475 27,199 +0.03(+0.31%)
Jun 18, 2004 9.614 9.614 9.438 9.445 12,164 -0.17(-1.75%)
Jun 17, 2004 9.694 9.694 9.511 9.614 5,877 -0.04(-0.38%)
Jun 16, 2004 9.621 9.694 9.584 9.650 2,870 +0.03(+0.30%)
Jun 15, 2004 9.401 9.621 9.401 9.621 9,294 +0.18(+1.86%)
Jun 14, 2004 9.482 9.518 9.409 9.445 13,531 -0.04(-0.39%)
Jun 10, 2004 9.504 9.533 9.460 9.482 13,394 -0.02(-0.23%)
Jun 09, 2004 9.518 9.526 9.460 9.504 4,100 -0.05(-0.54%)
Jun 08, 2004 9.548 9.606 9.548 9.555 4,237 +0.01(+0.15%)
Jun 07, 2004 9.438 9.548 9.438 9.540 3,690 +0.14(+1.48%)
Jun 04, 2004 9.401 9.475 9.401 9.401 4,237 +0.04(+0.39%)
Jun 03, 2004 9.365 9.453 9.365 9.365 9,977 -0.07(-0.78%)
Jun 02, 2004 9.511 9.511 9.401 9.438 22,415 -0.03(-0.31%)
Jun 01, 2004 9.526 9.540 9.445 9.467 17,085 -0.02(-0.23%)
May 28, 2004 9.496 9.540 9.475 9.489 10,114 -0.01(-0.08%)
May 27, 2004 9.540 9.540 9.482 9.496 3,143 -0.04(-0.38%)
May 26, 2004 9.526 9.533 9.445 9.533 3,417 +0.06(+0.62%)
May 25, 2004 9.445 9.540 9.434 9.475 12,711 +0.01(+0.08%)
May 24, 2004 9.511 9.533 9.434 9.467 8,747 +0.01(+0.15%)
May 21, 2004 9.467 9.511 9.434 9.453 12,028 -0.01(-0.15%)
May 20, 2004 9.504 9.504 9.464 9.467 10,251 -0.04(-0.46%)
May 19, 2004 9.511 9.548 9.445 9.511 72,168 -0.01(-0.08%)
May 18, 2004 9.467 9.540 9.467 9.518 44,421 -0.01(-0.15%)
May 17, 2004 9.445 9.548 9.445 9.533 22,005 +0.02(+0.23%)
May 14, 2004 9.511 9.548 9.453 9.511 200,103 -0.04(-0.38%)
May 13, 2004 9.518 9.584 9.511 9.548 6,287 +0.04(+0.38%)
May 12, 2004 9.584 9.584 9.482 9.511 23,919 -0.15(-1.52%)
May 11, 2004 9.570 9.657 9.526 9.657 11,071 +0.10(+0.99%)
May 10, 2004 9.475 9.584 9.453 9.562 11,754 +0.05(+0.54%)
May 07, 2004 9.475 9.511 9.445 9.511 5,877 +0.00(+0.00%)
May 06, 2004 9.548 9.548 9.460 9.511 5,467 -0.08(-0.84%)
May 05, 2004 9.592 9.606 9.592 9.592 6,014 +0.01(+0.08%)
May 04, 2004 9.431 9.804 9.431 9.584 28,430 +0.08(+0.85%)
May 03, 2004 9.467 9.577 9.467 9.504 17,632 +0.04(+0.39%)
Apr 30, 2004 9.548 9.548 9.438 9.467 18,452 -0.08(-0.84%)
Apr 29, 2004 9.496 9.555 9.496 9.548 13,668 +0.09(+0.93%)
Apr 28, 2004 9.628 9.672 9.438 9.460 18,725 -0.24(-2.49%)
Apr 27, 2004 9.657 9.701 9.635 9.701 8,611 +0.07(+0.68%)
Apr 26, 2004 9.555 9.635 9.511 9.635 7,244 +0.01(+0.15%)
Apr 23, 2004 9.475 9.621 9.475 9.621 6,424 +0.14(+1.47%)
Apr 22, 2004 9.548 9.614 9.475 9.482 5,603 -0.04(-0.38%)
Apr 21, 2004 9.621 9.621 9.511 9.518 3,417 -0.14(-1.44%)
Apr 20, 2004 9.672 9.679 9.635 9.657 4,100 -0.08(-0.83%)
Apr 19, 2004 9.687 9.745 9.657 9.738 10,524 +0.04(+0.45%)
Apr 16, 2004 9.694 9.731 9.599 9.694 21,869 +0.07(+0.76%)
Apr 15, 2004 9.584 9.657 9.555 9.621 54,536 +0.09(+0.92%)
Apr 14, 2004 9.445 9.540 9.445 9.533 20,775 +0.09(+0.93%)
Apr 13, 2004 9.467 9.511 9.445 9.445 12,984 -0.10(-1.00%)
Apr 12, 2004 9.445 9.540 9.445 9.540 3,827 +0.10(+1.09%)
Apr 08, 2004 9.511 9.511 9.438 9.438 7,927 -0.04(-0.39%)
Apr 07, 2004 9.438 9.584 9.431 9.475 8,884 +0.00(+0.00%)
Apr 06, 2004 9.409 9.511 9.409 9.475 7,244 +0.07(+0.70%)
Apr 05, 2004 9.475 9.496 9.401 9.409 13,258 -0.10(-1.08%)
Apr 02, 2004 9.475 9.533 9.409 9.511 6,150 +0.11(+1.17%)
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.