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%)
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.