Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ampco-Pittsburgh Corp (NY: AP )

2.220 +0.020 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 29, 2009 20.25 20.25 19.24 19.96 78,824 -0.15(-0.73%)
May 28, 2009 20.10 20.57 19.13 20.10 53,637 +0.25(+1.28%)
May 27, 2009 20.04 20.92 19.70 19.85 66,244 -0.38(-1.90%)
May 26, 2009 18.31 20.35 18.26 20.24 85,753 +1.83(+9.94%)
May 22, 2009 19.07 19.25 18.32 18.41 47,926 -0.54(-2.84%)
May 21, 2009 19.34 19.34 17.95 18.94 58,568 -0.74(-3.75%)
May 20, 2009 20.52 21.38 19.59 19.68 64,113 -0.84(-4.08%)
May 19, 2009 19.87 20.63 19.60 20.52 79,550 +0.65(+3.29%)
May 18, 2009 19.07 20.07 18.81 19.87 62,650 +0.99(+5.25%)
May 15, 2009 19.54 19.54 18.12 18.87 68,655 -0.68(-3.46%)
May 14, 2009 18.69 20.18 18.07 19.55 115,653 +0.88(+4.74%)
May 13, 2009 19.32 19.45 18.46 18.67 77,434 -1.03(-5.23%)
May 12, 2009 20.88 21.03 18.61 19.70 114,180 -1.11(-5.32%)
May 11, 2009 21.87 21.88 20.46 20.80 97,553 -1.78(-7.90%)
May 08, 2009 21.04 22.77 20.91 22.59 138,154 +1.96(+9.50%)
May 07, 2009 21.65 21.80 20.05 20.63 139,219 -0.49(-2.33%)
May 06, 2009 20.95 21.60 20.54 21.12 182,708 +0.18(+0.88%)
May 05, 2009 21.00 21.32 19.80 20.93 134,153 -0.07(-0.33%)
May 04, 2009 20.83 21.00 20.58 21.00 188,052 +1.17(+5.89%)
May 01, 2009 18.78 20.00 18.64 19.84 271,424 +1.11(+5.91%)
Apr 30, 2009 19.20 19.99 18.68 18.73 189,255 -0.47(-2.44%)
Apr 29, 2009 17.85 19.65 17.33 19.20 207,079 +1.52(+8.61%)
Apr 28, 2009 17.23 18.04 16.96 17.68 126,086 +0.48(+2.82%)
Apr 27, 2009 16.14 17.45 15.64 17.19 139,901 +0.71(+4.29%)
Apr 24, 2009 16.15 17.37 15.90 16.48 195,401 +0.52(+3.23%)
Apr 23, 2009 16.18 16.18 15.45 15.97 115,303 -0.21(-1.28%)
Apr 22, 2009 15.15 16.44 14.92 16.18 99,047 +0.81(+5.31%)
Apr 21, 2009 13.85 15.53 13.59 15.36 143,275 +1.49(+10.75%)
Apr 20, 2009 15.25 15.25 13.74 13.87 174,960 -1.87(-11.87%)
Apr 17, 2009 16.31 16.31 15.25 15.74 87,874 -0.41(-2.52%)
Apr 16, 2009 14.93 16.15 14.52 16.15 96,979 +1.21(+8.14%)
Apr 15, 2009 13.69 14.99 13.69 14.93 93,310 +1.05(+7.59%)
Apr 14, 2009 13.32 13.99 12.99 13.88 88,225 +0.28(+2.04%)
Apr 13, 2009 12.95 13.75 12.80 13.60 73,606 +0.34(+2.55%)
Apr 09, 2009 12.44 13.80 12.25 13.26 146,580 +1.29(+10.79%)
Apr 08, 2009 11.44 11.97 11.44 11.97 61,325 +0.53(+4.64%)
Apr 07, 2009 11.53 11.99 11.31 11.44 85,964 -0.28(-2.36%)
Apr 06, 2009 12.03 12.19 11.27 11.72 63,795 -0.42(-3.48%)
Apr 03, 2009 11.49 12.32 11.16 12.14 69,078 +0.65(+5.62%)
Apr 02, 2009 11.43 12.21 11.30 11.49 92,509 +0.73(+6.79%)
Apr 01, 2009 9.995 10.99 9.756 10.76 108,489 +0.57(+5.58%)
Mar 31, 2009 9.603 10.54 9.495 10.19 90,755 +0.75(+7.98%)
Mar 30, 2009 9.726 9.887 9.003 9.441 95,083 -1.25(-11.65%)
Mar 26, 2009 10.61 10.79 10.13 10.69 104,539 +0.35(+3.35%)
Mar 25, 2009 9.979 10.79 9.618 10.34 106,978 +0.54(+5.49%)
Mar 24, 2009 10.49 10.49 9.802 9.802 81,939 -0.96(-8.93%)
Mar 23, 2009 10.67 10.94 10.39 10.76 134,388 +1.49(+16.09%)
Mar 20, 2009 10.37 10.43 9.172 9.272 110,327 -0.95(-9.25%)
Mar 19, 2009 10.09 10.53 9.802 10.22 107,498 +0.46(+4.73%)
Mar 18, 2009 9.618 9.956 9.380 9.756 265,476 +0.18(+1.85%)
Mar 17, 2009 8.765 9.603 8.457 9.580 163,160 +0.78(+8.92%)
Mar 16, 2009 8.319 9.457 8.263 8.795 157,035 +0.62(+7.52%)
Mar 13, 2009 8.211 8.457 8.142 8.180 0 +0.16(+2.01%)
Mar 12, 2009 7.196 8.103 6.873 8.019 182,847 +0.77(+10.60%)
Mar 11, 2009 7.419 7.880 7.004 7.250 152,337 -0.28(-3.78%)
Mar 10, 2009 6.681 7.558 6.620 7.534 147,627 +1.08(+16.67%)
Mar 09, 2009 6.274 6.581 6.035 6.458 162,033 +0.29(+4.74%)
Mar 06, 2009 6.020 6.274 5.828 6.166 0 -0.02(-0.25%)
Mar 05, 2009 6.696 6.804 6.151 6.181 189,890 -0.32(-4.96%)
Mar 04, 2009 6.689 6.996 6.312 6.504 287,484 +0.01(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.