Ampco-Pittsburgh Corp $20.03

down -0.14


1/8/2014 04:03 PM  |  NYSE : AP  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AP historical data

Date Open High Low Close Volume
8/1/201420.2520.3819.9720.0333,956
7/31/201420.2620.5519.9920.1730,687
7/30/201420.6020.6020.2820.4211,184
7/29/201420.5220.6120.3920.467,470
7/28/201420.6620.7620.2420.5215,502
7/25/201420.6620.7120.1020.5722,182
7/24/201421.2821.2920.6520.7818,734
7/23/201421.6221.6221.2121.3018,042
7/22/201421.3421.6721.2421.5926,484
7/21/201421.3821.8821.1021.1525,467
7/18/201420.3421.5320.2621.3245,945
7/17/201420.8720.9520.3820.4320,039
7/16/201421.2821.2820.9121.0825,365
7/15/201421.5921.5921.0121.0723,846
7/14/201422.2022.2021.6621.7328,231
7/11/201422.2122.2521.7021.8438,059
7/10/201422.4022.7222.3722.4520,800
7/9/201423.5023.5023.0023.0412,974
7/8/201423.8323.8323.2023.4236,013
7/7/201424.7524.7523.7423.8551,183
7/3/201424.7024.9024.6224.8810,267
7/2/201424.0024.7523.8624.6363,089
7/1/201422.8524.4922.8324.1398,212
6/30/201422.7222.9822.6122.9432,066
6/27/201422.4422.7922.4422.7259,404
6/26/201422.6823.0222.4422.5621,218
6/25/201422.4522.7522.3722.7028,854
6/24/201423.1523.4722.5122.5335,097
6/23/201423.7323.7323.0623.2422,018
6/20/201423.6423.6523.4023.5941,084
6/19/201423.5823.7023.2023.5230,414
6/18/201423.1023.6323.1023.5728,341
6/17/201422.4323.3422.3023.1242,763
6/16/201421.7022.5021.6522.4439,525
6/13/201422.0022.0621.6821.7413,447
6/12/201422.1922.1921.8621.9620,013
6/11/201422.0122.3221.9922.2220,943
6/10/201422.1022.3121.8522.2328,684
6/9/201421.8622.4021.8622.2817,296
6/6/201421.7421.9921.6621.9116,253
6/5/201421.0421.7120.9021.6720,353
6/4/201420.9521.1120.9421.0713,585
6/3/201421.3721.4120.8220.9817,495
6/2/201421.5321.7521.3021.3940,180
5/30/201421.5421.6321.4821.5938,646
5/29/201421.4121.7321.4121.4823,929
5/28/201421.6121.6421.3021.4124,468
5/27/201421.3821.5721.3021.5532,925
5/23/201420.7221.3020.6221.3020,783
5/22/201420.2720.8220.2520.7020,174
5/21/201420.0420.3619.9020.2630,191
5/20/201420.8020.8019.9820.0053,748
5/19/201420.1420.9420.1420.8716,610
5/16/201420.0220.3420.0020.2926,104
5/15/201420.2720.4820.0020.0333,086
5/14/201420.6220.7820.1520.4633,682
5/13/201421.5021.5020.7220.7349,426
5/12/201420.4121.6520.4021.5049,925
5/9/201419.9320.4019.9320.3520,198
5/8/201420.2520.7020.0120.0620,457
5/7/201420.0120.6920.0020.5737,511
5/6/201420.2120.3319.9020.0242,694
5/5/201420.0020.5219.9120.2526,213
5/2/201420.3420.6720.0820.1025,878
5/1/201420.0020.4019.8520.2941,354
4/30/201420.0020.1419.9720.0319,919
4/29/201420.1220.2519.9120.0018,398
4/28/201419.8220.5019.8020.0143,025
4/25/201419.9820.1119.6719.8049,463
4/24/201420.7820.7819.9120.0321,550
4/23/201420.9020.9020.5220.7220,119
4/22/201421.1021.1320.8420.9712,672
4/21/201420.9921.1520.7921.1420,086
4/17/201420.4520.9520.4520.9220,821
4/16/201420.6520.8020.3020.5427,893
4/15/201420.0120.4119.9120.3840,417
4/14/201420.1220.2519.9620.0129,656
4/11/201419.9120.2019.9020.0036,774
4/10/201420.4420.4520.0020.0827,541
4/9/201420.1620.4620.0320.3914,383
4/8/201419.6920.5519.4520.1645,827
4/7/201419.1119.7019.1119.5127,453
4/4/201419.5020.1519.1119.1237,121
4/3/201419.2319.5619.2319.3850,299
4/2/201419.0719.5518.8919.3250,425
4/1/201418.8419.0318.7118.9430,110
3/31/201418.7119.0018.6518.8747,645
3/28/201418.4819.2218.4118.5526,722
3/27/201418.8018.8018.0918.3725,814
3/26/201419.2219.2218.6518.7131,355
3/25/201419.3119.3519.0819.1913,527
3/24/201420.9120.9119.0419.1329,199
3/21/201418.9619.4618.9219.1042,115
3/20/201418.4519.0418.1918.8621,484
3/19/201418.5818.6518.5018.5415,332
3/18/201418.4518.6818.4318.5822,847
3/17/201417.8818.4917.8818.4528,093
3/14/201417.8017.8417.5817.7354,913
3/13/201418.2018.4417.7617.8234,268
3/12/201418.5818.7718.0118.1537,169
Trading Center