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 (%)
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%)
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.