Skip to main content
Recent Quotes
My Watchlist
Indicators
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 (%)
Jul 31, 2003 8.597 8.706 8.523 8.662 19,545 +0.10(+1.20%)
Jul 30, 2003 8.560 8.560 8.487 8.560 8,064 +0.04(+0.43%)
Jul 29, 2003 8.487 8.523 8.428 8.523 9,704 +0.07(+0.78%)
Jul 28, 2003 8.487 8.523 8.421 8.458 21,869 -0.03(-0.34%)
Jul 25, 2003 8.487 8.487 8.472 8.487 1,503 +0.01(+0.17%)
Jul 24, 2003 8.450 8.487 8.450 8.472 5,057 -0.04(-0.43%)
Jul 23, 2003 8.472 8.509 8.428 8.509 6,970 +0.03(+0.35%)
Jul 22, 2003 8.377 8.516 8.377 8.479 10,524 +0.05(+0.61%)
Jul 21, 2003 8.414 8.450 8.414 8.428 5,603 -0.02(-0.26%)
Jul 18, 2003 8.450 8.450 8.414 8.450 6,424 +0.00(+0.00%)
Jul 17, 2003 8.414 8.465 8.414 8.450 8,064 +0.01(+0.17%)
Jul 16, 2003 8.472 8.494 8.428 8.436 14,351 +0.01(+0.09%)
Jul 15, 2003 8.633 8.633 8.333 8.428 34,444 -0.19(-2.21%)
Jul 14, 2003 8.794 8.860 8.487 8.618 19,545 -0.10(-1.17%)
Jul 11, 2003 8.984 8.984 8.648 8.721 25,422 -0.28(-3.09%)
Jul 10, 2003 9.043 9.057 8.999 8.999 20,639 -0.04(-0.49%)
Jul 09, 2003 9.036 9.138 9.036 9.043 32,393 +0.01(+0.08%)
Jul 08, 2003 9.065 9.079 8.940 9.036 26,379 -0.04(-0.40%)
Jul 07, 2003 9.072 9.255 9.028 9.072 28,293 +0.04(+0.40%)
Jul 03, 2003 8.984 9.072 8.838 9.036 39,227 +0.04(+0.49%)
Jul 02, 2003 8.889 9.233 8.779 8.992 97,591 +0.14(+1.57%)
Jul 01, 2003 9.877 10.11 8.560 8.853 276,509 -0.95(-9.70%)
Jun 30, 2003 10.43 10.49 9.804 9.804 268,308 -0.59(-5.70%)
Jun 27, 2003 10.24 10.49 10.24 10.40 70,118 +0.14(+1.36%)
Jun 26, 2003 10.35 10.35 10.25 10.26 21,049 -0.06(-0.57%)
Jun 25, 2003 10.33 10.35 10.25 10.32 25,559 -0.07(-0.70%)
Jun 24, 2003 10.43 10.54 10.37 10.39 17,358 -0.04(-0.35%)
Jun 23, 2003 10.39 10.45 10.32 10.43 22,552 -0.04(-0.35%)
Jun 20, 2003 10.67 10.72 10.43 10.46 13,394 -0.22(-2.05%)
Jun 19, 2003 10.80 10.84 10.68 10.68 6,970 -0.17(-1.55%)
Jun 18, 2003 10.98 10.98 10.75 10.85 6,014 -0.11(-1.00%)
Jun 17, 2003 11.00 11.00 10.90 10.96 7,517 -0.05(-0.46%)
Jun 16, 2003 11.11 11.11 10.90 11.01 27,063 -0.18(-1.63%)
Jun 13, 2003 10.46 11.25 10.46 11.19 37,177 +0.66(+6.25%)
Jun 12, 2003 10.51 10.63 10.50 10.54 33,487 +0.02(+0.21%)
Jun 11, 2003 10.28 10.51 10.28 10.51 7,654 +0.20(+1.99%)
Jun 10, 2003 10.30 10.32 10.24 10.31 14,761 -0.01(-0.07%)
Jun 09, 2003 10.32 10.32 10.28 10.32 7,517 -0.04(-0.35%)
Jun 06, 2003 10.62 10.62 10.32 10.35 9,841 -0.26(-2.48%)
Jun 05, 2003 10.57 10.63 10.48 10.62 6,150 +0.01(+0.07%)
Jun 04, 2003 10.59 10.61 10.56 10.61 7,654 +0.04(+0.35%)
Jun 03, 2003 10.36 10.61 10.36 10.57 8,200 +0.15(+1.47%)
Jun 02, 2003 10.42 10.43 10.40 10.42 3,827 -0.04(-0.42%)
May 30, 2003 10.52 10.54 10.42 10.46 11,071 -0.06(-0.56%)
May 29, 2003 10.43 10.52 10.40 10.52 6,834 +0.07(+0.63%)
May 28, 2003 10.02 10.57 10.02 10.45 58,090 +0.40(+3.93%)
May 27, 2003 10.01 10.21 10.01 10.06 11,344 +0.04(+0.44%)
May 23, 2003 9.679 10.05 9.672 10.02 19,955 +0.31(+3.17%)
May 22, 2003 9.950 9.950 9.694 9.709 12,984 -0.25(-2.50%)
May 21, 2003 10.02 10.02 9.950 9.957 15,855 -0.07(-0.66%)
May 20, 2003 10.10 10.10 9.950 10.02 6,287 -0.07(-0.73%)
May 19, 2003 10.29 10.29 10.08 10.10 4,373 -0.19(-1.85%)
May 16, 2003 10.36 10.37 10.28 10.29 24,466 -0.07(-0.71%)
May 15, 2003 10.37 10.37 10.18 10.36 19,545 +0.12(+1.14%)
May 14, 2003 9.731 10.32 9.731 10.24 75,312 +0.51(+5.26%)
May 13, 2003 9.723 9.731 9.657 9.731 6,424 +0.00(+0.00%)
May 12, 2003 9.716 9.731 9.709 9.731 3,280 +0.05(+0.53%)
May 09, 2003 9.731 9.731 9.657 9.679 18,042 -0.04(-0.45%)
May 08, 2003 9.716 9.731 9.716 9.723 7,517 +0.00(+0.00%)
May 07, 2003 9.723 9.731 9.614 9.723 75,995 -0.01(-0.08%)
May 06, 2003 9.665 9.731 9.592 9.731 7,107 +0.07(+0.68%)
May 05, 2003 9.694 9.731 9.584 9.665 13,394 -0.01(-0.15%)
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.