ALTRA HOLDINGS $28.88

up +1.10


17/5/2013 04:17 PM  |  NASDAQ : AIMC  |  Industries : Manufacturing / Engine, Turbine, and Power Transmission Equipment Manufacturing
Type:

AIMC historical data

Date Open High Low Close Volume
5/17/2013 27.98 29.00 27.79 28.88 1879
5/16/2013 28.37 28.68 27.68 27.78 911
5/15/2013 28.35 28.59 28.09 28.47 5207
5/14/2013 27.57 28.66 27.57 28.36 2191
5/13/2013 27.68 27.91 27.39 27.60 694
5/10/2013 27.51 27.72 27.50 27.66 857
5/9/2013 27.23 27.69 26.97 27.43 787
5/8/2013 27.18 27.40 27.07 27.35 1546
5/7/2013 27.12 27.60 26.91 27.20 838
5/6/2013 26.84 27.23 26.71 26.99 494
5/3/2013 26.91 27.36 26.77 26.91 727
5/2/2013 26.16 26.82 26.10 26.46 1726
5/1/2013 26.64 26.64 26.00 26.09 2014
4/30/2013 26.01 26.66 26.01 26.65 1634
4/29/2013 25.74 26.14 25.27 25.96 1078
4/26/2013 25.52 26.28 25.39 25.70 1685
4/25/2013 25.43 25.78 25.43 25.71 1535
4/24/2013 25.60 25.71 24.89 25.38 1039
4/23/2013 25.40 25.74 25.33 25.70 808
4/22/2013 25.11 25.35 24.78 25.20 386
4/19/2013 24.96 25.27 24.59 25.15 495
4/18/2013 25.64 25.76 24.83 24.95 505
4/17/2013 25.47 25.77 25.19 25.67 2819
4/16/2013 25.47 25.80 25.19 25.76 1377
4/15/2013 26.90 27.09 25.02 25.27 1549
4/12/2013 26.74 27.12 26.34 27.04 898
4/11/2013 26.85 27.15 26.68 26.82 907
4/10/2013 25.73 27.02 25.58 26.96 1228
4/9/2013 25.85 26.12 25.54 25.59 1297
4/8/2013 25.67 25.78 25.36 25.70 1490
4/5/2013 25.10 25.60 25.01 25.54 971
4/4/2013 25.49 25.74 25.35 25.59 760
4/3/2013 26.45 26.81 25.31 25.50 3157
4/2/2013 27.20 27.20 26.08 26.50 1712
4/1/2013 27.14 27.51 26.62 27.02 1999
3/28/2013 27.12 27.45 27.10 27.22 1074
3/27/2013 26.94 27.10 26.42 27.05 826
3/26/2013 27.28 27.39 26.93 27.21 1441
3/25/2013 27.83 28.12 26.93 27.19 1017
3/22/2013 27.37 27.80 27.29 27.66 1089
3/21/2013 27.48 28.13 27.31 27.33 2562
3/20/2013 27.54 27.95 27.45 27.79 1879
3/19/2013 27.44 27.68 27.07 27.43 2185
3/18/2013 27.13 27.62 26.80 27.29 733
3/15/2013 27.53 27.80 27.04 27.51 1384
3/14/2013 27.15 27.50 26.62 27.47 1207
3/13/2013 26.90 27.32 26.39 27.24 1526
3/12/2013 27.02 27.17 26.43 26.82 2301
3/11/2013 27.02 27.30 26.76 27.01 1634
3/8/2013 26.87 27.05 26.67 26.99 1956
3/7/2013 26.13 26.61 26.13 26.57 1673
3/6/2013 26.22 26.34 25.79 26.20 1489
3/5/2013 26.06 26.25 25.76 26.21 1137
3/4/2013 25.82 26.01 25.38 25.98 1268
3/1/2013 25.51 26.15 25.41 25.73 957
2/28/2013 24.94 26.31 24.81 25.74 1955
2/27/2013 25.00 25.19 24.99 25.00 2168
2/26/2013 25.18 25.21 24.93 25.07 1544
2/25/2013 25.27 25.27 24.87 24.99 1308
2/22/2013 25.32 25.35 24.93 25.05 1204
2/21/2013 25.52 25.73 24.88 25.13 1090
2/20/2013 26.40 26.46 25.52 25.57 1637
2/19/2013 26.66 27.38 26.28 26.38 3511
2/15/2013 25.40 26.80 25.27 26.51 2555
2/14/2013 25.03 26.01 24.93 24.98 1859
2/13/2013 24.40 25.33 24.17 25.07 1366
2/12/2013 24.47 24.76 24.26 24.29 2313
2/11/2013 24.59 24.75 24.22 24.46 502
2/8/2013 24.06 24.66 23.97 24.65 979
2/7/2013 24.33 24.40 23.79 24.07 1335
2/6/2013 24.77 24.77 23.84 24.38 2682
2/5/2013 24.31 25.44 24.27 24.94 2245
2/4/2013 24.46 24.61 24.20 24.28 1112
2/1/2013 24.00 25.01 23.94 24.60 1842
1/31/2013 23.98 24.11 23.82 23.95 1957
1/30/2013 24.00 24.19 23.67 23.97 1190
1/29/2013 24.15 24.34 23.96 24.11 1291
1/28/2013 24.32 24.62 24.01 24.14 1500
1/25/2013 24.00 24.76 23.90 24.21 2018
1/24/2013 23.85 23.95 23.55 23.82 2112
1/23/2013 23.86 23.90 23.58 23.80 1497
1/22/2013 23.86 23.90 23.46 23.81 1469
1/18/2013 23.81 23.93 23.34 23.90 1139
1/17/2013 23.43 23.88 23.29 23.77 695
1/16/2013 22.62 23.45 22.62 23.39 1515
1/15/2013 23.46 24.64 22.73 22.95 2343
1/14/2013 22.60 23.06 22.21 23.05 2349
1/11/2013 22.41 22.78 21.89 22.74 964
1/10/2013 22.86 23.23 22.17 22.37 601
1/9/2013 22.68 23.03 22.62 22.69 1310
1/8/2013 22.81 23.01 22.40 22.55 977
1/7/2013 22.76 22.90 22.38 22.77 1491
1/4/2013 22.86 23.15 22.74 22.98 750
1/3/2013 22.68 23.00 22.45 22.73 1320
1/2/2013 22.62 23.00 22.35 22.68 2626
12/31/2012 21.31 22.18 21.10 22.05 1741
12/28/2012 21.13 21.43 21.10 21.22 637
12/27/2012 21.04 21.43 21.04 21.30 628
12/26/2012 21.15 21.43 20.87 21.11 618
12/24/2012 21.35 21.39 21.08 21.15 307
Marketplace
Trading Center