Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alloy Steel International Inc (OP: AYSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2011 1.390 1.390 1.380 1.380 65,425 -0.01(-0.72%)
Jul 28, 2011 1.400 1.400 1.380 1.390 13,500 -0.01(-0.71%)
Jul 27, 2011 1.400 1.400 1.380 1.400 17,700 +0.02(+1.45%)
Jul 26, 2011 1.380 1.380 1.380 1.380 100 -0.06(-4.17%)
Jul 25, 2011 1.360 1.440 1.360 1.440 20,364 -0.03(-2.04%)
Jul 21, 2011 1.470 1.470 1.470 0 -0.03(-2.00%)
Jul 20, 2011 1.570 1.570 1.460 1.500 10,450 +0.02(+1.35%)
Jul 19, 2011 1.500 1.500 1.410 1.480 12,050 +0.08(+5.71%)
Jul 18, 2011 1.460 1.540 1.400 1.400 20,817 -0.06(-4.11%)
Jul 15, 2011 1.480 1.480 1.410 1.460 1,850 -0.02(-1.35%)
Jul 13, 2011 1.480 1.480 1.480 0 -0.11(-6.92%)
Jul 12, 2011 1.590 1.590 1.590 1.590 1,000 +0.01(+0.63%)
Jul 11, 2011 1.590 1.590 1.580 1.580 1,000 -0.02(-1.25%)
Jul 08, 2011 1.600 1.600 1.600 1.600 600 +0.02(+1.27%)
Jul 07, 2011 1.600 1.600 1.580 1.580 9,700 -0.02(-1.25%)
Jul 06, 2011 1.600 1.600 1.550 1.600 15,360 +0.00(+0.00%)
Jul 05, 2011 1.620 1.650 1.600 1.600 16,150 -0.03(-1.84%)
Jul 01, 2011 1.600 1.630 1.600 1.630 17,670 +0.03(+1.87%)
Jun 30, 2011 1.630 1.630 1.550 1.600 92,572 +0.00(+0.00%)
Jun 29, 2011 1.580 1.670 1.530 1.600 91,057 +0.10(+6.67%)
Jun 28, 2011 1.350 1.550 1.350 1.500 41,675 +0.10(+7.14%)
Jun 27, 2011 1.350 1.400 1.350 1.400 4,750 +0.00(+0.00%)
Jun 23, 2011 1.400 1.400 1.400 0 +0.06(+4.48%)
Jun 22, 2011 1.320 1.400 1.300 1.340 6,650 -0.06(-4.29%)
Jun 21, 2011 1.370 1.450 1.290 1.400 9,456 -0.04(-2.78%)
Jun 17, 2011 1.440 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 16, 2011 1.350 1.390 1.310 1.390 31,864 +0.03(+2.21%)
Jun 15, 2011 1.110 1.450 1.110 1.360 75,700 +0.25(+22.52%)
Jun 14, 2011 1.050 1.110 1.050 1.110 1,350 +0.01(+0.91%)
Jun 13, 2011 1.080 1.100 1.050 1.100 2,505 +0.00(+0.00%)
Jun 09, 2011 1.100 1.100 1.100 0 +0.02(+1.85%)
Jun 08, 2011 1.290 1.290 0.9000 1.080 140,660 -0.25(-18.80%)
Jun 07, 2011 1.250 1.330 1.250 1.330 15,389 +0.04(+3.10%)
Jun 06, 2011 1.300 1.300 1.250 1.290 3,523 -0.04(-3.01%)
Jun 03, 2011 1.300 1.370 1.300 1.330 10,700 -0.04(-2.92%)
May 24, 2011 1.350 1.370 1.350 1.370 2,960 +0.02(+1.48%)
May 23, 2011 1.350 1.350 1.350 1.350 600 -0.06(-4.26%)
May 20, 2011 1.420 1.420 1.350 1.410 1,950 -0.05(-3.42%)
May 19, 2011 1.350 1.460 1.350 1.460 1,600 -0.04(-2.67%)
May 18, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
May 17, 2011 1.350 1.500 1.350 1.500 4,077 +0.08(+5.63%)
May 16, 2011 1.450 1.450 1.350 1.420 800 -0.03(-2.07%)
May 13, 2011 1.450 1.450 1.450 1.450 800 -0.05(-3.33%)
May 11, 2011 1.500 1.500 1.500 0 -0.05(-3.23%)
May 10, 2011 1.550 1.550 1.550 1.550 315 +0.15(+10.71%)
May 09, 2011 1.440 1.480 1.400 1.400 24,200 +0.05(+3.70%)
May 06, 2011 1.300 1.350 1.300 1.350 500 +0.00(+0.00%)
May 05, 2011 1.330 1.380 1.300 1.350 8,195 -0.07(-4.93%)
May 04, 2011 1.300 1.420 1.300 1.420 400 -0.02(-1.39%)
May 03, 2011 1.330 1.440 1.330 1.440 2,750 +0.10(+7.46%)
May 02, 2011 1.320 1.340 1.320 1.340 1,954 +0.02(+1.52%)
Apr 29, 2011 1.200 1.320 1.200 1.320 7,846 +0.12(+10.00%)
Apr 28, 2011 1.200 1.230 1.200 1.200 5,400 -0.02(-1.64%)
Apr 27, 2011 1.200 1.240 1.200 1.220 4,968 +0.02(+1.67%)
Apr 26, 2011 1.210 1.230 1.160 1.200 50,026 -0.05(-4.00%)
Apr 25, 2011 1.260 1.260 1.080 1.250 36,218 -0.12(-8.76%)
Apr 21, 2011 1.460 1.540 1.370 1.370 118,803 -0.28(-16.97%)
Apr 20, 2011 1.580 1.650 1.540 1.650 10,351 +0.05(+3.12%)
Apr 19, 2011 1.600 1.600 1.600 1.600 586 +0.02(+1.27%)
Apr 18, 2011 1.580 1.600 1.580 1.580 3,500 -0.02(-1.25%)
Apr 15, 2011 1.600 1.680 1.520 1.600 14,300 -0.06(-3.61%)
Apr 14, 2011 1.580 1.660 1.560 1.660 11,080 +0.02(+1.22%)
Apr 13, 2011 1.670 1.670 1.560 1.640 19,140 -0.04(-2.38%)
Apr 12, 2011 1.680 1.680 1.680 1.680 700 +0.00(+0.00%)
Apr 11, 2011 1.700 1.700 1.650 1.680 11,170 -0.02(-1.18%)
Apr 08, 2011 1.700 1.700 1.650 1.700 27,697 -0.02(-1.16%)
Apr 07, 2011 1.700 1.720 1.650 1.720 27,595 -0.02(-1.15%)
Apr 06, 2011 1.680 1.740 1.680 1.740 2,800 +0.06(+3.57%)
Apr 05, 2011 1.650 1.730 1.640 1.680 85,487 +0.04(+2.44%)
Apr 04, 2011 1.590 1.690 1.590 1.640 22,261 -0.10(-5.75%)
Apr 01, 2011 1.700 1.750 1.510 1.740 7,100 +0.00(+0.00%)
Mar 31, 2011 1.750 1.750 1.690 1.740 7,000 +0.09(+5.45%)
Mar 30, 2011 1.650 1.650 1.650 1.650 11,800 +0.00(+0.00%)
Mar 29, 2011 1.650 1.650 1.600 1.650 14,881 -0.03(-1.79%)
Mar 28, 2011 1.690 1.690 1.650 1.680 10,100 -0.01(-0.59%)
Mar 25, 2011 1.690 1.690 1.610 1.690 24,865 +0.00(+0.00%)
Mar 24, 2011 1.690 1.750 1.690 1.690 12,825 +0.00(+0.00%)
Mar 23, 2011 1.800 1.800 1.690 1.690 43,034 -0.04(-2.31%)
Mar 22, 2011 1.740 1.740 1.730 1.730 2,230 -0.02(-1.14%)
Mar 21, 2011 1.750 1.750 1.750 1.750 6,500 -0.05(-2.78%)
Mar 18, 2011 1.740 1.800 1.740 1.800 3,200 +0.00(+0.00%)
Mar 17, 2011 1.950 1.950 1.730 1.800 5,400 -0.05(-2.70%)
Mar 16, 2011 1.740 1.950 1.700 1.850 16,050 +0.11(+6.32%)
Mar 15, 2011 1.700 1.740 1.690 1.740 51,468 -0.06(-3.33%)
Mar 14, 2011 1.800 1.800 1.710 1.800 2,900 +0.03(+1.69%)
Mar 11, 2011 1.760 1.770 1.710 1.770 17,950 -0.04(-2.21%)
Mar 10, 2011 1.870 1.870 1.750 1.810 54,759 -0.09(-4.74%)
Mar 09, 2011 1.840 1.900 1.840 1.900 1,720 +0.00(+0.00%)
Mar 08, 2011 1.910 1.910 1.810 1.900 18,530 +0.00(+0.00%)
Mar 07, 2011 1.900 1.910 1.900 1.900 2,200 +0.00(+0.00%)
Mar 04, 2011 1.830 1.910 1.830 1.900 28,250 +0.01(+0.53%)
Mar 03, 2011 1.870 1.890 1.870 1.890 12,450 +0.06(+3.28%)
Mar 02, 2011 1.870 1.880 1.830 1.830 28,400 +0.00(+0.00%)
Mar 01, 2011 1.860 1.860 1.800 1.830 12,550 -0.02(-1.08%)
Feb 28, 2011 1.870 1.870 1.800 1.850 19,576 +0.05(+2.78%)
Feb 25, 2011 1.800 1.900 1.770 1.800 38,500 +0.00(+0.00%)
Feb 24, 2011 1.760 1.850 1.760 1.800 13,400 +0.04(+2.27%)
Feb 23, 2011 1.900 1.900 1.700 1.760 25,240 -0.09(-4.86%)
Feb 22, 2011 1.760 1.990 1.760 1.850 86,596 +0.05(+2.78%)
Feb 18, 2011 1.840 1.840 1.800 1.800 3,000 -0.04(-2.17%)
Feb 17, 2011 1.700 1.850 1.650 1.840 75,636 -0.02(-1.08%)
Feb 16, 2011 1.980 1.980 1.860 1.860 27,011 -0.04(-2.11%)
Feb 15, 2011 1.880 1.910 1.850 1.900 22,250 +0.00(+0.00%)
Feb 14, 2011 1.860 1.920 1.860 1.900 80,000 +0.05(+2.70%)
Feb 11, 2011 1.930 1.950 1.840 1.850 24,681 -0.04(-2.12%)
Feb 10, 2011 1.900 1.900 1.870 1.890 13,450 +0.00(+0.00%)
Feb 09, 2011 1.900 1.910 1.890 1.890 45,725 -0.01(-0.53%)
Feb 08, 2011 1.900 1.950 1.850 1.900 31,825 +0.00(+0.00%)
Feb 07, 2011 1.860 1.920 1.800 1.900 58,412 +0.05(+2.70%)
Feb 04, 2011 1.850 1.950 1.760 1.850 116,318 +0.01(+0.54%)
Feb 03, 2011 1.780 1.840 1.750 1.840 27,140 +0.03(+1.66%)
Feb 02, 2011 1.780 1.810 1.660 1.810 181,328 +0.03(+1.69%)
Feb 01, 2011 1.950 1.950 1.770 1.780 164,638 -0.11(-5.82%)
Jan 31, 2011 1.580 1.890 1.570 1.890 224,717 +0.39(+26.00%)
Jan 28, 2011 0.6200 1.600 0.6200 1.500 749,193 +0.86(+134.38%)
Jan 27, 2011 0.6100 0.7000 0.6100 0.6400 26,490 -0.06(-8.57%)
Jan 26, 2011 0.7300 0.7300 0.6100 0.7000 17,682 -0.04(-5.41%)
Jan 25, 2011 0.6500 0.7700 0.6500 0.7400 18,017 -0.06(-7.50%)
Jan 24, 2011 0.6020 0.8000 0.6020 0.8000 3,700 +0.00(+0.00%)
Jan 21, 2011 0.5610 0.8000 0.5610 0.8000 2,000 +0.00(+0.00%)
Jan 20, 2011 0.8000 0.8000 0.5610 0.8000 1,825 +0.00(+0.00%)
Jan 19, 2011 0.8000 0.8600 0.7000 0.8000 7,200 +0.00(+0.00%)
Jan 18, 2011 0.8700 0.8700 0.7300 0.8000 102,830 -0.07(-8.05%)
Jan 14, 2011 0.8300 0.8700 0.8300 0.8700 3,600 +0.00(+0.00%)
Jan 13, 2011 0.8500 0.8800 0.8400 0.8700 26,224 +0.02(+2.35%)
Jan 12, 2011 0.8200 0.8500 0.8000 0.8500 13,900 +0.03(+3.66%)
Jan 11, 2011 0.8900 0.8900 0.8100 0.8200 10,700 +0.01(+1.23%)
Jan 10, 2011 0.8000 0.8500 0.8000 0.8100 19,745 +0.01(+1.25%)
Jan 07, 2011 0.8400 0.8400 0.8000 0.8000 12,500 -0.04(-4.76%)
Jan 06, 2011 0.8500 0.8500 0.8000 0.8400 19,292 -0.01(-1.18%)
Jan 05, 2011 0.8500 0.8500 0.8500 0.8500 130 +0.00(+0.00%)
Jan 04, 2011 0.8700 0.8700 0.8500 0.8500 3,300 -0.02(-2.30%)
Jan 03, 2011 0.8600 0.8700 0.8600 0.8700 5,900 -0.02(-2.25%)
Dec 31, 2010 0.8900 0.8900 0.7600 0.8900 36,199 +0.05(+5.95%)
Dec 30, 2010 0.8700 0.8700 0.8400 0.8400 13,161 -0.01(-1.18%)
Dec 29, 2010 0.9400 0.9400 0.8500 0.8500 9,000 +0.01(+1.19%)
Dec 28, 2010 0.8400 0.8400 0.8000 0.8400 8,000 +0.00(+0.00%)
Dec 27, 2010 0.8200 0.8400 0.8200 0.8400 17,290 +0.01(+1.20%)
Dec 23, 2010 0.8200 0.8400 0.8000 0.8300 17,107 -0.01(-1.19%)
Dec 21, 2010 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Dec 20, 2010 0.7900 0.8300 0.7900 0.8300 3,300 +0.01(+1.22%)
Dec 17, 2010 0.8200 0.8200 0.8200 0.8200 3,700 -0.01(-1.20%)
Dec 16, 2010 0.7900 0.8300 0.7900 0.8300 59,754 +0.01(+1.22%)
Dec 15, 2010 0.7900 0.8200 0.7900 0.8200 3,200 +0.03(+3.80%)
Dec 14, 2010 0.8400 0.8400 0.7900 0.7900 6,843 -0.05(-5.95%)
Dec 13, 2010 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Dec 10, 2010 0.8300 0.8600 0.7900 0.8400 10,050 -0.02(-2.33%)
Dec 09, 2010 0.9300 0.9300 0.8500 0.8600 8,547 -0.00(-0.12%)
Dec 08, 2010 0.8800 0.8800 0.8610 0.8610 14,800 -0.04(-4.33%)
Dec 07, 2010 0.9300 0.9300 0.8600 0.9000 11,740 +0.00(+0.00%)
Dec 06, 2010 0.8800 0.9000 0.8800 0.9000 3,790 -0.04(-4.26%)
Dec 03, 2010 0.9400 0.9400 0.9400 0.9400 5,400 +0.00(+0.00%)
Dec 01, 2010 0.9400 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Nov 30, 2010 0.9400 1.010 0.9000 0.9000 16,260 -0.04(-4.26%)
Nov 29, 2010 0.9400 0.9400 0.9000 0.9400 24,750 +0.00(+0.00%)
Nov 26, 2010 0.9100 1.010 0.9000 0.9400 50,345 -0.07(-6.93%)
Nov 24, 2010 0.8500 1.010 1.010 1.010 30,566 +0.16(+18.84%)
Nov 23, 2010 0.8000 0.8499 0.8000 0.8499 15,100 +0.07(+8.96%)
Nov 22, 2010 0.7250 0.8200 0.7250 0.7800 147,606 +0.05(+6.85%)
Nov 19, 2010 0.7600 0.7600 0.7200 0.7300 61,088 -0.03(-3.95%)
Nov 18, 2010 0.7600 0.7600 0.7100 0.7600 36,500 +0.01(+1.33%)
Nov 17, 2010 0.7300 0.7500 0.7300 0.7500 61,152 +0.01(+1.35%)
Nov 16, 2010 0.7300 0.7600 0.7200 0.7400 50,000 +0.01(+1.37%)
Nov 15, 2010 0.7300 0.7900 0.6800 0.7300 14,313 +0.03(+4.14%)
Nov 12, 2010 0.7010 0.7010 0.7010 0.7010 450 -0.02(-2.64%)
Nov 11, 2010 0.7300 0.7600 0.7200 0.7200 45,309 -0.01(-1.37%)
Nov 10, 2010 0.7000 0.7300 0.7000 0.7300 4,695 +0.04(+5.80%)
Nov 09, 2010 0.6900 0.6900 0.6900 0.6900 220 +0.02(+2.99%)
Nov 08, 2010 0.6700 0.7400 0.6700 0.6700 1,248 -0.03(-4.29%)
Nov 05, 2010 0.7000 0.7000 0.6994 0.7000 15,819 +0.00(+0.00%)
Nov 04, 2010 0.6500 0.7500 0.6400 0.7000 143,757 +0.08(+13.03%)
Nov 03, 2010 0.6000 0.6200 0.6000 0.6193 76,100 +0.03(+4.97%)
Nov 02, 2010 0.5500 0.6000 0.5500 0.5900 20,341 +0.01(+1.72%)
Nov 01, 2010 0.5500 0.5800 0.5500 0.5800 120,886 +0.03(+5.45%)
Oct 29, 2010 0.5100 0.5500 0.5000 0.5500 113,588 +0.05(+10.00%)
Oct 28, 2010 0.5100 0.5100 0.5000 0.5000 53,800 -0.03(-5.66%)
Oct 27, 2010 0.5000 0.5300 0.5000 0.5300 10,663 +0.03(+5.79%)
Oct 25, 2010 0.4900 0.5010 0.4900 0.5010 3,900 +0.01(+2.04%)
Oct 22, 2010 0.5190 0.5190 0.4910 0.4910 6,900 -0.03(-5.39%)
Oct 21, 2010 0.5300 0.5400 0.4800 0.5190 27,967 -0.02(-3.89%)
Oct 20, 2010 0.5500 0.5500 0.5400 0.5400 6,100 -0.01(-1.82%)
Oct 19, 2010 0.5900 0.5900 0.5500 0.5500 12,350 -0.04(-6.78%)
Oct 18, 2010 0.5800 0.5900 0.5700 0.5900 38,372 +0.01(+1.72%)
Oct 15, 2010 0.5600 0.5800 0.5600 0.5800 11,000 +0.02(+3.57%)
Oct 14, 2010 0.5500 0.5600 0.5400 0.5600 91,140 -0.01(-1.75%)
Oct 13, 2010 0.5900 0.6000 0.5700 0.5700 28,500 -0.04(-6.56%)
Oct 12, 2010 0.5600 0.6100 0.5600 0.6100 137,500 +0.04(+7.02%)
Oct 11, 2010 0.5500 0.5800 0.5100 0.5700 128,997 +0.02(+3.64%)
Oct 08, 2010 0.5900 0.5900 0.5500 0.5500 42,972 -0.00(-0.36%)
Oct 07, 2010 0.5340 0.5600 0.5340 0.5520 149,016 +0.01(+2.22%)
Oct 06, 2010 0.4700 0.5600 0.4700 0.5400 335,336 +0.05(+10.20%)
Oct 05, 2010 0.4700 0.5100 0.4700 0.4900 81,665 +0.03(+6.52%)
Oct 04, 2010 0.4100 0.4800 0.4100 0.4600 375,378 +0.00(+0.00%)
Oct 01, 2010 0.4300 0.4850 0.4300 0.4600 208,050 +0.01(+2.45%)
Sep 30, 2010 0.4100 0.4500 0.3900 0.4490 350,918 -0.04(-8.37%)
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.