Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.170 -0.090 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.42 10.46 10.36 10.46 12,746 -0.02(-0.15%)
Jan 29, 2004 10.58 10.58 10.46 10.47 37,980 -0.11(-1.02%)
Jan 28, 2004 10.61 10.68 10.57 10.58 6,503 -0.07(-0.65%)
Jan 27, 2004 10.65 10.65 10.61 10.65 3,511 -0.05(-0.43%)
Jan 26, 2004 10.61 10.73 10.53 10.69 7,934 +0.02(+0.22%)
Jan 23, 2004 10.59 10.68 10.53 10.67 6,243 +0.08(+0.72%)
Jan 22, 2004 10.49 10.63 10.49 10.59 29,135 +0.11(+1.03%)
Jan 21, 2004 10.46 10.52 10.46 10.49 11,836 -0.05(-0.44%)
Jan 20, 2004 10.61 10.61 10.49 10.53 11,055 +0.00(+0.00%)
Jan 16, 2004 10.49 10.61 10.49 10.53 7,544 +0.08(+0.74%)
Jan 15, 2004 10.57 10.57 10.38 10.46 27,054 -0.07(-0.66%)
Jan 14, 2004 10.46 10.54 10.41 10.53 11,966 +0.11(+1.03%)
Jan 13, 2004 10.33 10.49 10.33 10.42 17,559 -0.05(-0.51%)
Jan 12, 2004 10.49 10.63 10.44 10.47 13,527 -0.06(-0.58%)
Jan 09, 2004 10.46 10.53 10.46 10.53 13,006 +0.12(+1.11%)
Jan 08, 2004 10.19 10.42 10.19 10.42 47,865 +0.33(+3.28%)
Jan 07, 2004 10.11 10.13 10.09 10.09 8,714 -0.06(-0.61%)
Jan 06, 2004 10.03 10.15 9.987 10.15 19,510 +0.12(+1.15%)
Jan 05, 2004 10.32 10.33 10.01 10.03 13,657 -0.33(-3.19%)
Jan 02, 2004 10.53 10.55 10.30 10.36 14,827 -0.15(-1.39%)
Dec 31, 2003 10.49 10.86 10.46 10.51 28,875 -0.02(-0.22%)
Dec 30, 2003 10.69 10.73 10.42 10.53 25,103 -0.08(-0.80%)
Dec 29, 2003 10.44 10.66 10.49 10.62 11,446 +0.18(+1.69%)
Dec 26, 2003 10.36 10.44 10.35 10.44 1,040 +0.08(+0.74%)
Dec 24, 2003 10.30 10.36 10.26 10.36 3,511 -0.01(-0.07%)
Dec 23, 2003 10.13 10.37 10.13 10.37 9,625 +0.23(+2.27%)
Dec 22, 2003 10.26 10.36 10.24 10.14 20,681 -0.05(-0.45%)
Dec 19, 2003 9.995 10.26 9.941 10.19 19,250 +0.04(+0.38%)
Dec 18, 2003 9.733 10.04 9.733 10.15 28,225 +0.54(+5.60%)
Dec 17, 2003 9.057 9.679 9.057 9.610 57,880 +0.54(+5.93%)
Dec 16, 2003 9.034 9.118 8.980 9.072 37,459 +0.12(+1.29%)
Dec 15, 2003 9.034 9.034 8.918 8.957 19,250 +0.00(+0.00%)
Dec 12, 2003 8.688 8.957 8.688 8.957 34,988 +0.27(+3.10%)
Dec 11, 2003 8.665 8.703 8.649 8.688 14,177 +0.02(+0.27%)
Dec 10, 2003 8.726 8.765 8.611 8.665 48,255 +0.06(+0.71%)
Dec 09, 2003 8.273 8.603 8.226 8.603 267,032 +0.36(+4.38%)
Dec 08, 2003 8.265 8.288 8.226 8.242 42,792 -0.08(-1.02%)
Dec 05, 2003 8.419 8.419 8.349 8.326 7,674 -0.05(-0.64%)
Dec 04, 2003 8.303 8.380 8.265 8.380 5,723 +0.12(+1.40%)
Dec 03, 2003 8.303 8.334 8.265 8.265 5,592 -0.08(-0.92%)
Dec 02, 2003 8.280 8.365 8.280 8.342 19,900 +0.08(+0.93%)
Dec 01, 2003 8.242 8.342 8.249 8.265 41,492 +0.02(+0.28%)
Nov 28, 2003 8.303 8.303 8.242 8.242 3,641 -0.02(-0.28%)
Nov 26, 2003 8.280 8.303 8.242 8.265 7,023 +0.04(+0.47%)
Nov 25, 2003 8.265 8.334 8.265 8.226 33,948 -0.02(-0.19%)
Nov 24, 2003 7.988 8.265 7.988 8.242 30,826 +0.30(+3.78%)
Nov 21, 2003 7.965 7.965 7.950 7.942 7,544 +0.02(+0.19%)
Nov 20, 2003 8.042 8.042 7.957 7.927 29,915 -0.21(-2.55%)
Nov 19, 2003 8.180 8.249 8.180 8.134 18,469 -0.04(-0.47%)
Nov 18, 2003 8.618 8.665 8.111 8.173 58,531 -0.44(-5.09%)
Nov 17, 2003 8.857 8.857 8.611 8.611 24,453 -0.35(-3.86%)
Nov 14, 2003 8.995 9.034 8.957 8.957 10,015 -0.16(-1.77%)
Nov 13, 2003 9.149 9.187 9.080 9.118 5,592 +0.00(+0.00%)
Nov 12, 2003 9.103 9.118 9.057 9.118 5,983 +0.01(+0.08%)
Nov 11, 2003 9.111 9.157 9.080 9.111 7,544 -0.02(-0.25%)
Nov 10, 2003 9.295 9.341 9.072 9.134 11,836 -0.25(-2.62%)
Nov 07, 2003 9.395 9.395 9.341 9.380 4,552 -0.08(-0.81%)
Nov 06, 2003 9.495 9.556 9.457 9.457 7,674 +0.00(+0.00%)
Nov 05, 2003 9.395 9.464 9.303 9.457 2,991 +0.08(+0.90%)
Nov 04, 2003 9.372 9.372 9.372 9.372 1,560 -0.15(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.