$15.71 -0.15 (%) Ampco-Pittsburgh Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AP historical data

Date Open High Low Close Volume
5/22/201515.8916.1115.7015.7129,638
5/21/201515.9916.0115.8115.8615,959
5/20/201515.9616.1015.8515.9632,084
5/19/201516.2316.2515.7215.9242,525
5/18/201516.6816.6816.2316.2424,959
5/15/201517.0417.0816.4416.5121,270
5/14/201517.0517.1416.7916.9734,650
5/13/201516.6016.7716.2616.6731,432
5/12/201516.2616.8515.9716.5155,631
5/11/201516.3016.5416.2616.3755,058
5/8/201516.5416.8016.2616.2933,827
5/7/201516.1516.5016.1216.4630,935
5/6/201515.8616.2215.7216.2139,160
5/5/201516.0916.2615.7215.7229,133
5/4/201516.0216.3316.0216.0221,356
5/1/201516.0116.2515.9615.9721,062
4/30/201516.5816.5815.9915.9931,294
4/29/201516.5716.8016.4016.5818,806
4/28/201516.4816.7216.4516.6422,516
4/27/201516.6616.8516.1916.2334,855
4/24/201516.5016.7816.5016.6621,794
4/23/201516.4616.5016.2716.4728,073
4/22/201516.5916.6916.4416.4417,599
4/21/201516.8116.8116.5816.5920,199
4/20/201516.7417.0416.6916.8726,564
4/17/201517.0217.0316.5516.5526,798
4/16/201517.1017.3717.0617.1810,667
4/15/201517.0017.4016.7817.1724,072
4/14/201516.7617.0016.7616.9811,890
4/13/201516.8517.0216.7516.7625,167
4/10/201517.1617.2117.0017.0014,227
4/9/201517.1817.1917.0017.0410,151
4/8/201517.4517.6217.1017.1118,149
4/7/201517.4917.5217.4017.498,033
4/6/201517.3417.4517.3017.3811,271
4/2/201517.1917.6317.1717.4618,877
4/1/201517.3817.4817.0017.0621,983
3/31/201517.5017.5417.3817.4624,296
3/30/201517.5617.7517.5117.6811,071
3/27/201517.6117.6417.3817.6118,610
3/26/201517.7417.7817.6117.6513,861
3/25/201517.6817.9417.6617.6920,361
3/24/201517.3717.7117.1417.6513,051
3/23/201517.0317.4617.0317.3212,177
3/20/201516.9817.2616.8717.0556,740
3/19/201517.2617.2716.7016.8719,226
3/18/201516.8717.4416.6017.4145,026
3/17/201516.3216.9016.2416.9031,667
3/16/201517.0017.0016.1916.3438,698
3/13/201517.7317.7317.0017.0328,403
3/12/201517.1517.8417.1517.7520,777
3/11/201517.1317.3517.0017.0130,887
3/10/201517.5017.5417.0217.0428,753
3/9/201517.7818.1317.5017.5826,476
3/6/201517.9118.1717.7617.7828,953
3/5/201518.1618.4117.5018.0560,559
3/4/201518.6518.7018.2018.2314,707
3/3/201519.0219.1018.6918.7348,318
3/2/201518.7519.0518.7519.0416,758
2/27/201518.7518.8218.5418.7561,667
2/26/201518.7618.8518.6818.7812,239
2/25/201518.6018.6918.3218.6021,793
2/24/201518.6618.7818.3618.6228,789
2/23/201518.5918.7618.5018.5615,654
2/20/201518.6218.6218.0618.5319,064
2/19/201518.5818.6418.5618.5913,828
2/18/201518.5618.6718.3018.6013,193
2/17/201518.3718.6118.1618.5830,102
2/13/201518.2718.4818.1518.2722,251
2/12/201518.0918.3918.0618.1811,174
2/11/201517.9818.2817.9418.0922,103
2/10/201518.4518.4517.7918.0527,477
2/9/201518.2518.4918.2218.2612,299
2/6/201517.8818.2517.8818.1611,873
2/5/201518.0018.0017.7717.9130,327
2/4/201518.1418.3117.9217.9619,231
2/3/201518.0918.6318.0918.3632,746
2/2/201518.2118.4217.9018.1123,568
1/30/201518.5718.8418.1918.2014,321
1/29/201518.3118.7518.1318.7517,603
1/28/201518.3018.3517.9018.1326,260
1/27/201518.0918.5918.0218.3825,348
1/26/201518.5318.5318.1518.4317,873
1/23/201518.8118.8118.3618.5422,862
1/22/201518.3518.7818.2618.7421,243
1/21/201518.3318.5518.0418.2530,753
1/20/201519.0019.0018.5218.5617,572
1/16/201518.1119.0218.1118.8961,575
1/15/201518.6418.6417.9218.2222,873
1/14/201518.5818.9018.3418.589,986
1/13/201519.1219.2318.4518.6534,003
1/12/201518.7119.1218.2519.0626,150
1/9/201518.5318.8318.4318.5920,933
1/8/201518.2118.7218.0918.6221,944
1/7/201518.3018.3017.8518.1721,676
1/6/201518.9919.1418.2018.2029,209
1/5/201519.2119.3618.9118.9221,542
1/2/201519.4019.4418.8319.2523,276
12/31/201419.2619.4719.2219.2530,808
12/30/201419.2519.3519.2519.2841,365
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center