AMPCO-PITTSBURGH $19.05

up +0.17


17/5/2013 04:17 PM  |  NYSE : AP  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

AP historical data

Date Open High Low Close Volume
5/17/2013 18.95 19.21 18.95 19.05 193
5/16/2013 18.91 18.95 18.62 18.88 111
5/15/2013 18.76 18.95 18.66 18.79 53
5/14/2013 18.65 18.99 18.57 18.99 261
5/13/2013 18.57 18.87 18.51 18.52 96
5/10/2013 18.46 18.63 18.29 18.62 82
5/9/2013 18.48 18.60 18.30 18.36 65
5/8/2013 17.94 18.60 17.90 18.58 108
5/7/2013 18.06 18.09 17.70 17.95 230
5/6/2013 17.68 18.08 17.67 17.89 142
5/3/2013 17.50 18.00 17.38 17.62 212
5/2/2013 17.40 17.40 17.15 17.16 202
5/1/2013 18.54 18.56 17.17 17.20 403
4/30/2013 18.54 18.96 18.51 18.74 109
4/29/2013 18.35 18.54 18.33 18.53 33
4/26/2013 18.56 18.73 18.33 18.33 113
4/25/2013 18.46 19.01 18.46 18.60 139
4/24/2013 18.14 18.44 18.14 18.44 80
4/23/2013 17.84 18.32 17.75 18.29 185
4/22/2013 18.20 18.20 17.24 17.62 144
4/19/2013 17.64 18.23 17.64 18.12 184
4/18/2013 17.43 17.77 17.43 17.70 191
4/17/2013 17.50 17.73 16.96 17.43 203
4/16/2013 17.27 17.59 17.20 17.45 193
4/15/2013 17.93 17.97 16.96 17.01 243
4/12/2013 17.98 18.13 17.93 18.05 78
4/11/2013 18.14 18.14 17.75 17.88 144
4/10/2013 18.00 18.30 17.83 18.29 185
4/9/2013 18.18 18.34 17.89 17.98 130
4/8/2013 18.03 18.24 17.79 18.19 295
4/5/2013 18.29 18.45 17.65 17.91 348
4/4/2013 18.50 18.66 18.50 18.51 113
4/3/2013 18.59 18.86 18.50 18.51 330
4/2/2013 18.96 19.13 18.52 18.57 138
4/1/2013 19.16 19.16 18.80 18.86 159
3/28/2013 19.05 19.20 18.82 18.91 210
3/27/2013 18.99 19.00 18.74 18.89 184
3/26/2013 19.19 19.41 18.93 19.07 79
3/25/2013 18.65 19.10 18.65 19.08 174
3/22/2013 19.16 19.16 18.54 18.62 138
3/21/2013 19.25 19.30 19.06 19.11 93
3/20/2013 19.50 19.50 19.26 19.50 96
3/19/2013 19.19 19.35 19.00 19.29 170
3/18/2013 18.85 19.09 18.84 19.00 91
3/15/2013 19.05 19.50 18.80 19.05 500
3/14/2013 18.98 19.02 18.73 18.98 111
3/13/2013 19.18 19.18 18.66 19.03 59
3/12/2013 18.98 19.20 18.98 19.08 67
3/11/2013 19.46 19.50 18.93 19.08 135
3/8/2013 19.57 19.60 19.34 19.49 129
3/7/2013 19.33 19.49 19.30 19.41 121
3/6/2013 19.26 19.43 19.19 19.43 47
3/5/2013 19.00 19.50 18.93 19.22 120
3/4/2013 18.48 18.98 18.48 18.94 72
3/1/2013 18.68 18.82 18.41 18.72 123
2/28/2013 18.91 19.07 18.67 18.71 58
2/27/2013 18.87 19.14 18.87 19.01 67
2/26/2013 18.82 19.07 18.70 18.92 163
2/25/2013 19.19 19.20 18.56 18.69 256
2/22/2013 19.19 19.27 18.95 19.11 138
2/21/2013 18.69 19.13 18.69 19.07 130
2/20/2013 19.50 19.50 18.70 18.73 251
2/19/2013 19.40 19.45 19.32 19.45 227
2/15/2013 19.53 19.53 19.34 19.41 230
2/14/2013 19.14 19.53 19.05 19.44 52
2/13/2013 19.80 19.80 19.11 19.20 190
2/12/2013 18.50 19.72 18.50 19.67 645
2/11/2013 17.67 18.41 17.55 18.41 438
2/8/2013 17.64 17.73 17.54 17.56 217
2/7/2013 18.04 18.04 17.53 17.62 123
2/6/2013 18.03 18.21 18.00 18.04 124
2/5/2013 18.20 18.25 18.06 18.12 115
2/4/2013 18.72 18.72 18.21 18.21 131
2/1/2013 18.54 18.93 18.38 18.90 143
1/31/2013 18.50 18.50 18.20 18.42 193
1/30/2013 18.97 18.97 18.44 18.54 56
1/29/2013 18.57 18.97 18.48 18.96 145
1/28/2013 18.75 18.75 18.20 18.63 189
1/25/2013 19.23 19.23 18.71 18.84 143
1/24/2013 19.39 19.52 18.99 19.07 194
1/23/2013 19.35 19.47 19.14 19.29 80
1/22/2013 19.41 19.47 19.15 19.36 317
1/18/2013 19.16 19.46 19.16 19.34 151
1/17/2013 19.22 19.28 19.06 19.15 201
1/16/2013 19.62 19.74 19.09 19.19 266
1/15/2013 19.37 19.79 19.27 19.68 132
1/14/2013 19.57 19.67 19.37 19.42 81
1/11/2013 19.85 19.92 19.61 19.66 206
1/10/2013 20.22 20.22 19.74 19.93 109
1/9/2013 19.84 20.20 19.74 20.20 166
1/8/2013 20.12 20.49 19.63 19.72 158
1/7/2013 20.62 20.88 20.16 20.19 148
1/4/2013 20.74 20.88 20.53 20.82 91
1/3/2013 20.91 20.97 20.46 20.58 239
1/2/2013 20.23 21.02 19.85 20.87 497
12/31/2012 19.25 20.00 19.16 19.98 165
12/28/2012 19.17 19.49 19.15 19.17 88
12/27/2012 19.39 19.53 19.06 19.30 240
12/26/2012 19.91 19.91 19.23 19.35 105
12/24/2012 19.98 19.98 19.67 19.81 70
Marketplace
Trading Center