Ampco-Pittsburgh Corp (NY: AP )

2.170 +0.060 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.07 10.07 10.00 10.07 2,341 -0.04(-0.38%)
Jul 29, 2004 10.07 10.11 10.02 10.11 10,015 +0.11(+1.08%)
Jul 28, 2004 10.02 10.02 9.979 10.00 4,552 +0.06(+0.62%)
Jul 27, 2004 9.995 9.995 9.941 9.941 1,690 -0.01(-0.08%)
Jul 26, 2004 9.933 9.949 9.895 9.949 10,015 +0.06(+0.62%)
Jul 23, 2004 9.941 9.987 9.887 9.887 10,665 -0.05(-0.54%)
Jul 22, 2004 9.925 9.941 9.895 9.941 2,861 -0.02(-0.15%)
Jul 21, 2004 10.01 10.01 9.956 9.956 3,251 -0.05(-0.54%)
Jul 20, 2004 9.918 10.03 9.918 10.01 20,160 +0.06(+0.62%)
Jul 19, 2004 9.995 9.995 9.941 9.949 5,332 -0.07(-0.69%)
Jul 16, 2004 10.06 10.06 10.01 10.02 2,081 +0.01(+0.08%)
Jul 15, 2004 10.01 10.01 9.933 10.01 4,552 +0.02(+0.23%)
Jul 14, 2004 9.995 10.01 9.964 9.987 1,690 -0.03(-0.31%)
Jul 13, 2004 10.02 10.02 10.02 10.02 130 -0.02(-0.23%)
Jul 12, 2004 10.06 10.07 10.04 10.04 10,275 +0.05(+0.46%)
Jul 09, 2004 9.972 10.07 9.956 9.995 5,983 +0.02(+0.15%)
Jul 08, 2004 9.987 9.995 9.941 9.979 4,812 +0.04(+0.39%)
Jul 07, 2004 9.956 9.995 9.879 9.941 8,064 +0.06(+0.62%)
Jul 06, 2004 9.925 9.956 9.879 9.879 6,243 +0.00(+0.00%)
Jul 02, 2004 9.956 9.956 9.841 9.879 4,032 +0.00(+0.00%)
Jul 01, 2004 9.887 9.941 9.879 9.879 7,934 -0.01(-0.08%)
Jun 30, 2004 9.879 9.895 9.872 9.887 3,251 -0.03(-0.31%)
Jun 29, 2004 9.879 9.918 9.841 9.918 5,723 +0.00(+0.00%)
Jun 28, 2004 9.933 9.995 9.872 9.918 28,875 +0.06(+0.62%)
Jun 25, 2004 10.03 10.22 9.856 9.856 254,545 -0.17(-1.69%)
Jun 24, 2004 10.07 10.23 10.02 10.03 19,120 -0.01(-0.08%)
Jun 23, 2004 9.887 10.15 9.802 10.03 42,402 +0.15(+1.56%)
Jun 22, 2004 9.918 9.925 9.879 9.879 5,462 -0.08(-0.77%)
Jun 21, 2004 9.879 9.995 9.879 9.956 25,883 +0.03(+0.31%)
Jun 18, 2004 10.10 10.10 9.918 9.925 11,576 -0.18(-1.75%)
Jun 17, 2004 10.19 10.19 9.995 10.10 5,592 -0.04(-0.38%)
Jun 16, 2004 10.11 10.19 10.07 10.14 2,731 +0.03(+0.30%)
Jun 15, 2004 9.879 10.11 9.879 10.11 8,844 +0.18(+1.86%)
Jun 14, 2004 9.964 10.00 9.887 9.925 12,876 -0.04(-0.39%)
Jun 10, 2004 9.987 10.02 9.941 9.964 12,746 -0.02(-0.23%)
Jun 09, 2004 10.00 10.01 9.941 9.987 3,902 -0.05(-0.54%)
Jun 08, 2004 10.03 10.09 10.03 10.04 4,032 +0.02(+0.15%)
Jun 07, 2004 9.918 10.03 9.918 10.03 3,511 +0.15(+1.48%)
Jun 04, 2004 9.879 9.956 9.879 9.879 4,032 +0.04(+0.39%)
Jun 03, 2004 9.841 9.933 9.841 9.841 9,495 -0.08(-0.78%)
Jun 02, 2004 9.995 9.995 9.879 9.918 21,331 -0.03(-0.31%)
Jun 01, 2004 10.01 10.03 9.925 9.949 16,258 -0.02(-0.23%)
May 28, 2004 9.979 10.03 9.956 9.972 9,625 -0.01(-0.08%)
May 27, 2004 10.03 10.03 9.964 9.979 2,991 -0.04(-0.38%)
May 26, 2004 10.01 10.02 9.925 10.02 3,251 +0.06(+0.62%)
May 25, 2004 9.925 10.03 9.914 9.956 12,096 +0.01(+0.08%)
May 24, 2004 9.995 10.02 9.914 9.949 8,324 +0.02(+0.15%)
May 21, 2004 9.949 9.995 9.914 9.933 11,446 -0.02(-0.15%)
May 20, 2004 9.987 9.987 9.945 9.949 9,755 -0.05(-0.46%)
May 19, 2004 9.995 10.03 9.925 9.995 68,676 -0.01(-0.08%)
May 18, 2004 9.949 10.03 9.949 10.00 42,272 -0.02(-0.15%)
May 17, 2004 9.925 10.03 9.925 10.02 20,941 +0.02(+0.23%)
May 14, 2004 9.995 10.03 9.933 9.995 190,421 -0.04(-0.38%)
May 13, 2004 10.00 10.07 9.995 10.03 5,983 +0.04(+0.38%)
May 12, 2004 10.07 10.07 9.964 9.995 22,762 -0.15(-1.51%)
May 11, 2004 10.06 10.15 10.01 10.15 10,535 +0.10(+0.99%)
May 10, 2004 9.956 10.07 9.933 10.05 11,185 +0.05(+0.54%)
May 07, 2004 9.956 9.995 9.925 9.995 5,592 +0.00(+0.00%)
May 06, 2004 10.03 10.03 9.941 9.995 5,202 -0.08(-0.84%)
May 05, 2004 10.08 10.09 10.08 10.08 5,723 +0.01(+0.08%)
May 04, 2004 9.910 10.30 9.910 10.07 27,054 +0.08(+0.85%)
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.