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 (%)
Sep 30, 2011 0.9300 0.9300 0.9300 0.9300 2,500 -0.01(-1.06%)
Sep 29, 2011 0.9500 0.9500 0.8510 0.9400 16,554 +0.01(+1.08%)
Sep 28, 2011 0.9300 0.9300 0.9300 0.9300 1,000 -0.05(-5.10%)
Sep 27, 2011 0.8900 0.9800 0.8900 0.9800 2,600 +0.04(+4.26%)
Sep 23, 2011 0.9400 0.9400 0.9400 0 -0.04(-4.08%)
Sep 22, 2011 0.9000 0.9800 0.9000 0.9800 6,200 +0.01(+1.03%)
Sep 21, 2011 0.9700 0.9700 0.9300 0.9700 4,020 -0.03(-3.00%)
Sep 19, 2011 1.000 1.000 1.000 0 -0.03(-2.91%)
Sep 15, 2011 1.030 1.030 1.030 1.030 0 +0.02(+1.98%)
Sep 14, 2011 0.9400 1.010 0.9228 1.010 26,200 +0.01(+1.00%)
Sep 12, 2011 1.000 1.000 1.000 1.000 0 -0.01(-0.99%)
Sep 09, 2011 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Sep 08, 2011 1.090 1.090 0.8800 1.010 6,070 -0.04(-3.81%)
Sep 07, 2011 1.030 1.090 1.010 1.050 22,500 +0.00(+0.00%)
Sep 06, 2011 1.150 1.150 0.9900 1.050 80,190 -0.13(-11.02%)
Sep 02, 2011 1.300 1.300 1.180 1.180 2,300 -0.02(-1.67%)
Sep 01, 2011 1.200 1.200 1.200 1.200 7,150 -0.04(-3.23%)
Aug 31, 2011 1.200 1.290 1.170 1.240 10,800 +0.00(+0.00%)
Aug 30, 2011 1.250 1.250 1.180 1.240 19,075 +0.05(+4.20%)
Aug 29, 2011 1.180 1.250 1.160 1.190 8,978 +0.01(+0.85%)
Aug 26, 2011 1.200 1.200 1.110 1.180 19,150 +0.04(+3.51%)
Aug 25, 2011 1.140 1.240 1.100 1.140 16,540 +0.03(+2.70%)
Aug 24, 2011 1.110 1.130 1.110 1.110 15,520 +0.04(+3.74%)
Aug 23, 2011 1.060 1.200 1.050 1.070 35,600 -0.06(-5.31%)
Aug 22, 2011 1.160 1.200 1.080 1.130 19,289 +0.04(+3.67%)
Aug 19, 2011 1.100 1.250 1.080 1.090 30,382 +0.00(+0.00%)
Aug 18, 2011 1.150 1.150 1.080 1.090 31,900 -0.12(-9.92%)
Aug 17, 2011 1.250 1.250 1.210 1.210 1,380 -0.04(-3.20%)
Aug 16, 2011 1.240 1.250 1.240 1.250 1,000 +0.00(+0.00%)
Aug 15, 2011 1.200 1.250 1.180 1.250 13,970 +0.00(+0.00%)
Aug 12, 2011 1.180 1.290 1.180 1.250 19,161 +0.01(+0.81%)
Aug 11, 2011 1.190 1.250 1.150 1.240 8,300 +0.12(+10.71%)
Aug 10, 2011 1.120 1.120 1.080 1.120 13,823 -0.02(-1.75%)
Aug 09, 2011 1.120 1.250 1.010 1.140 48,807 +0.01(+0.88%)
Aug 08, 2011 1.330 1.330 1.130 1.130 42,870 -0.27(-19.29%)
Aug 05, 2011 1.370 1.490 1.320 1.400 41,891 -0.13(-8.50%)
Aug 03, 2011 1.530 1.530 1.530 0 +0.13(+9.29%)
Aug 02, 2011 1.380 1.460 1.380 1.400 4,650 +0.02(+1.45%)
Aug 01, 2011 1.380 1.380 1.380 1.380 2,050 +0.00(+0.00%)
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%)
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.