AP: Historical Prices for AMPCO PITTS CP - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	22.94	23.64	22.85	23.54	46,000	23.54
8-Feb-10	23.72	23.91	22.01	22.60	98,100	22.60
5-Feb-10	23.95	24.18	22.98	23.85	47,600	23.85
4-Feb-10	25.52	25.56	23.61	23.94	49,200	23.94
3-Feb-10	26.27	26.61	25.53	25.74	29,500	25.74
2-Feb-10	25.37	26.44	25.12	26.30	38,300	26.30
1-Feb-10	25.74	25.75	24.92	25.27	37,500	25.27
29-Jan-10	26.37	26.60	25.46	25.53	50,600	25.53
28-Jan-10	27.70	27.70	25.48	26.00	71,300	26.00
27-Jan-10	27.61	28.11	27.14	27.70	27,600	27.70
26-Jan-10	28.47	29.14	27.61	27.69	27,400	27.69
25-Jan-10	29.39	29.39	28.11	28.53	36,000	28.53
22-Jan-10	30.69	30.74	28.89	29.00	65,600	29.00
21-Jan-10	31.65	31.79	30.72	30.76	68,700	30.76
20-Jan-10	32.03	32.03	31.24	31.66	29,100	31.66
19-Jan-10	31.97	32.37	31.85	32.29	50,600	32.29
15-Jan-10	30.49	32.41	30.49	31.84	81,100	31.84
14-Jan-10	30.88	31.10	30.41	30.57	23,900	30.57
13-Jan-10	30.90	31.75	30.57	30.95	46,800	30.95
13-Jan-10	$ 0.18 Cash Dividend
12-Jan-10	31.46	31.61	30.31	30.93	31,700	30.75
11-Jan-10	32.22	32.22	31.61	31.84	52,800	31.65
8-Jan-10	30.84	32.13	30.84	31.87	24,100	31.68
7-Jan-10	31.15	31.49	30.20	31.34	27,000	31.16
6-Jan-10	31.64	31.66	30.80	31.15	30,000	30.97
5-Jan-10	32.48	32.48	31.32	31.61	45,600	31.43
4-Jan-10	32.01	32.87	31.78	32.33	34,400	32.14
31-Dec-09	32.39	32.81	31.42	31.53	56,900	31.35
30-Dec-09	32.60	32.92	31.95	32.60	63,300	32.41
29-Dec-09	31.94	33.30	31.94	32.60	78,900	32.41
28-Dec-09	30.91	32.04	30.91	31.73	41,100	31.55
24-Dec-09	30.94	31.30	30.60	30.81	16,800	30.63
23-Dec-09	29.65	31.08	29.00	30.94	43,400	30.76
22-Dec-09	29.55	29.78	28.66	29.54	30,100	29.37
21-Dec-09	29.90	29.90	28.98	29.55	35,100	29.38
18-Dec-09	29.01	29.42	28.50	28.96	70,400	28.79
17-Dec-09	28.63	28.86	28.33	28.62	45,800	28.45
16-Dec-09	29.95	30.09	28.51	28.84	144,700	28.67
15-Dec-09	29.95	30.18	29.37	29.70	70,900	29.53
14-Dec-09	29.38	30.16	28.99	30.13	46,800	29.95
11-Dec-09	29.23	29.68	28.50	29.18	30,900	29.01
10-Dec-09	29.22	29.70	28.87	29.08	29,200	28.91
9-Dec-09	29.01	29.21	28.70	29.12	29,200	28.95
8-Dec-09	29.09	29.88	28.80	28.96	20,100	28.79
7-Dec-09	29.17	29.55	29.00	29.26	30,300	29.09
4-Dec-09	29.65	29.98	28.92	29.33	42,200	29.16
3-Dec-09	29.19	29.39	28.56	28.96	59,200	28.79
2-Dec-09	29.00	29.67	28.91	29.17	43,700	29.00
1-Dec-09	29.23	29.72	28.72	29.10	30,700	28.93
30-Nov-09	28.12	29.31	27.93	29.24	45,200	29.07
27-Nov-09	28.25	28.89	27.90	28.12	15,200	27.96
25-Nov-09	30.01	30.01	29.18	29.24	15,900	29.07
24-Nov-09	29.36	29.79	29.28	29.70	30,900	29.53
23-Nov-09	29.83	30.28	28.64	29.72	49,300	29.55
20-Nov-09	28.74	29.32	28.46	29.31	32,300	29.14
19-Nov-09	29.07	29.07	28.56	28.85	35,100	28.68
18-Nov-09	28.50	29.42	28.27	29.36	37,400	29.19
17-Nov-09	27.93	28.64	27.75	28.54	45,300	28.37
16-Nov-09	28.34	28.65	27.55	28.00	49,900	27.84
13-Nov-09	27.77	28.14	27.10	28.00	36,700	27.84
12-Nov-09	27.89	28.90	27.42	27.55	42,000	27.39
11-Nov-09	28.20	28.55	27.73	28.06	35,100	27.90
10-Nov-09	27.65	27.95	27.30	27.75	20,500	27.59
9-Nov-09	27.78	28.18	27.58	27.97	34,000	27.81
6-Nov-09	27.75	27.75	27.25	27.63	21,500	27.47
5-Nov-09	27.09	28.05	26.92	27.95	24,200	27.79
4-Nov-09	26.76	27.61	26.61	26.61	21,000	26.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Ampco-Pittsburgh Corp. (AP)