$18.85 +0.33 (%) Ampco-Pittsburgh Corp - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AP historical data

Date Open High Low Close Volume
5/4/201618.4318.8918.1918.8534,574
5/3/201618.6919.1918.0418.5239,314
5/2/201618.8319.2218.6818.9148,510
4/29/201618.2719.1418.2719.0943,740
4/28/201618.3718.5118.1618.2828,483
4/27/201618.6318.6518.1218.3833,689
4/26/201618.1818.6817.6418.6161,700
4/25/201618.4918.4917.6318.1840,634
4/22/201618.5718.9918.1418.4647,080
4/21/201618.3118.7018.1518.5332,829
4/20/201618.0518.3418.0418.2557,406
4/19/201618.1518.8918.0818.2051,211
4/18/201618.1718.2117.8018.0941,908
4/15/201618.0018.2317.7518.1788,463
4/14/201617.0118.4716.8518.09164,255
4/13/201616.8617.4316.7817.1979,176
4/12/201615.8517.0315.8116.7379,185
4/11/201615.5416.0115.5415.8042,716
4/8/201615.2015.4815.0415.2447,683
4/7/201614.8715.2014.8115.2035,916
4/6/201614.3414.9814.3014.8634,074
4/5/201613.8414.3413.8414.34106,203
4/4/201613.8514.2613.8113.9333,868
4/1/201613.8414.1513.8313.9526,714
3/31/201614.0014.3813.9013.9130,717
3/30/201614.4014.4013.9714.0231,092
3/29/201613.9814.6813.8914.4580,125
3/28/201613.5014.2113.5014.0454,636
3/24/201613.0913.6612.9713.6132,109
3/23/201612.9113.2012.9113.1723,180
3/22/201612.5313.2012.5313.1941,515
3/21/201612.5913.1512.5012.8735,164
3/18/201613.4013.4912.5612.6445,320
3/17/201613.2513.4913.1813.4323,275
3/16/201612.9613.3612.8613.2214,591
3/15/201612.7412.9012.5712.6613,316
3/14/201612.7313.0312.5512.9115,786
3/11/201612.8112.8112.5912.7125,264
3/10/201612.7412.8412.5712.7623,002
3/9/201612.7512.9312.7512.7724,153
3/8/201612.5012.6412.5012.5912,903
3/7/201612.4912.7812.4012.5125,974
3/4/201612.2012.8511.8012.3364,334
3/3/201612.6112.9412.4312.4610,548
3/2/201612.5012.8712.3812.7035,582
3/1/201612.1812.5712.0112.5064,503
2/29/201611.7412.1511.6112.0118,752
2/26/201611.6811.8011.6111.794,975
2/25/201611.5011.6711.3811.5710,869
2/24/201611.5011.5511.3911.485,143
2/23/201611.9011.9311.7011.7923,578
2/22/201611.0011.9011.0011.7442,842
2/19/201610.7410.7710.6110.618,564
2/18/201610.3510.7010.3510.6945,052
2/17/201610.3510.4910.2410.3219,007
2/16/201610.1810.2410.1110.208,252
2/12/201610.1210.2910.0110.234,291
2/11/20169.949.969.719.864,564
2/10/20169.9910.069.669.944,151
2/9/201610.3610.369.969.9612,148
2/8/201610.7110.9710.3810.435,808
2/5/201610.6510.8010.6510.795,863
2/4/201610.2510.8010.2510.6113,838
2/3/201610.1910.4310.1710.296,298
2/2/201610.3610.4010.1810.193,237
2/1/201610.4210.4910.1410.427,992
1/29/201610.2010.4910.1710.4218,326
1/28/20169.9510.119.9510.109,694
1/27/20169.7610.009.769.9510,042
1/26/20169.5410.009.529.9722,281
1/25/20169.519.519.269.4913,872
1/22/20169.619.619.409.507,042
1/21/20169.309.589.309.346,260
1/20/20169.269.348.889.3422,600
1/19/20169.769.769.229.2923,203
1/15/20169.579.769.389.7115,617
1/14/20169.469.809.399.7715,411
1/13/20169.759.759.399.4618,303
1/12/201610.0010.089.779.8236,231
1/11/20169.7510.119.759.8327,518
1/8/20169.8810.019.729.9312,348
1/7/20169.9410.029.769.8012,694
1/6/201610.1210.249.9310.0815,934
1/5/201610.1910.3010.0810.288,972
1/4/201610.0010.209.7210.1914,259
12/31/201510.2410.3410.1310.2633,671
12/30/201510.4610.5010.1810.2132,272
12/29/201510.4010.5610.4010.5024,197
12/28/201510.4510.5010.3810.4612,752
12/24/201510.4110.4910.4010.466,776
12/23/201510.3310.4710.3310.4113,027
12/22/201510.2510.4910.2510.3020,378
12/21/201510.1410.3410.1410.2931,885
12/18/20159.6610.219.6610.1047,303
12/17/201510.2410.459.709.7154,956
12/16/201510.5410.7110.3910.4313,846
12/15/201511.0211.0810.4010.5137,276
12/14/201511.4411.5010.9010.9636,311
12/11/201511.5711.5711.2211.4020,731
12/10/201511.3511.6511.2211.6325,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center