Financial News

Altra Indtl Mtn (NQ: AIMC )

53.03 USD -0.42 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.190 7.200 6.870 7.030 195,376 -0.09(-1.26%)
Jan 29, 2009 7.300 7.430 6.950 7.120 35,448 -0.31(-4.17%)
Jan 28, 2009 7.100 7.440 7.009 7.430 81,631 +0.46(+6.60%)
Jan 27, 2009 7.020 7.140 6.905 6.970 62,968 +0.00(+0.00%)
Jan 26, 2009 7.010 7.350 6.700 6.970 118,381 -0.05(-0.71%)
Jan 23, 2009 7.140 7.410 6.910 7.020 142,843 -0.36(-4.88%)
Jan 22, 2009 7.700 7.860 7.280 7.380 71,948 -0.56(-7.05%)
Jan 21, 2009 7.080 8.100 7.070 7.940 188,779 +0.95(+13.59%)
Jan 20, 2009 8.220 8.350 6.950 6.990 119,988 -1.40(-16.69%)
Jan 16, 2009 8.060 8.630 7.840 8.390 78,337 +0.58(+7.43%)
Jan 15, 2009 7.560 7.960 7.190 7.810 77,026 +0.24(+3.17%)
Jan 14, 2009 7.510 7.830 7.420 7.570 150,593 -0.10(-1.30%)
Jan 13, 2009 7.610 7.950 7.600 7.670 119,083 +0.01(+0.13%)
Jan 12, 2009 8.050 8.080 7.640 7.660 139,492 -0.42(-5.20%)
Jan 09, 2009 8.270 8.430 8.050 8.080 119,968 -0.32(-3.81%)
Jan 08, 2009 8.520 8.550 8.190 8.400 89,539 -0.16(-1.87%)
Jan 07, 2009 8.880 9.070 8.400 8.560 115,792 -0.49(-5.41%)
Jan 06, 2009 8.670 9.210 8.370 9.050 353,687 +0.47(+5.48%)
Jan 05, 2009 8.440 8.600 8.310 8.580 73,122 +0.16(+1.90%)
Jan 02, 2009 7.950 8.490 7.830 8.420 58,798 +0.51(+6.45%)
Dec 31, 2008 7.930 8.180 7.850 7.910 156,546 +0.03(+0.38%)
Dec 30, 2008 7.930 8.000 7.680 7.880 211,078 +0.05(+0.64%)
Dec 29, 2008 8.180 8.180 7.740 7.830 79,913 -0.35(-4.28%)
Dec 26, 2008 7.790 8.200 7.510 8.180 68,600 +0.43(+5.55%)
Dec 24, 2008 7.290 7.970 7.120 7.750 46,451 +0.45(+6.16%)
Dec 23, 2008 7.620 7.690 7.160 7.300 171,421 -0.29(-3.82%)
Dec 22, 2008 7.830 7.920 7.420 7.590 136,044 -0.18(-2.32%)
Dec 19, 2008 7.970 8.640 7.550 7.770 299,597 -0.04(-0.51%)
Dec 18, 2008 7.880 8.440 7.500 7.810 117,976 -0.11(-1.39%)
Dec 17, 2008 7.840 8.520 7.570 7.920 124,598 -0.02(-0.25%)
Dec 16, 2008 7.290 8.000 7.050 7.940 218,525 +0.80(+11.20%)
Dec 15, 2008 7.490 7.920 6.830 7.140 195,598 -0.30(-4.03%)
Dec 12, 2008 6.970 7.570 6.780 7.440 153,332 +0.28(+3.91%)
Dec 11, 2008 7.760 7.910 6.970 7.160 170,571 -0.72(-9.14%)
Dec 10, 2008 7.840 8.210 7.510 7.880 85,573 +0.14(+1.81%)
Dec 09, 2008 7.440 8.180 7.010 7.740 163,290 +0.20(+2.65%)
Dec 08, 2008 7.590 8.250 7.110 7.540 421,556 +0.15(+2.03%)
Dec 05, 2008 6.890 7.560 6.590 7.390 137,307 +0.38(+5.42%)
Dec 04, 2008 7.050 7.640 6.730 7.010 159,987 -0.16(-2.23%)
Dec 03, 2008 7.050 7.420 6.290 7.170 148,308 +0.54(+8.14%)
Dec 02, 2008 6.240 6.730 5.840 6.630 364,238 +0.53(+8.69%)
Dec 01, 2008 7.480 7.480 6.080 6.100 466,143 -1.60(-20.78%)
Nov 28, 2008 7.810 8.020 7.470 7.700 45,567 -0.19(-2.41%)
Nov 26, 2008 6.800 8.030 6.690 7.890 214,660 +0.90(+12.88%)
Nov 25, 2008 7.030 7.110 6.710 6.990 140,478 +0.07(+1.01%)
Nov 24, 2008 6.020 6.990 6.020 6.920 254,795 +0.97(+16.30%)
Nov 21, 2008 5.550 6.000 5.040 5.950 318,994 +0.49(+8.97%)
Nov 20, 2008 5.520 6.060 5.320 5.460 284,142 -0.09(-1.62%)
Nov 19, 2008 6.210 6.240 5.520 5.550 194,041 -0.65(-10.48%)
Nov 18, 2008 6.260 6.670 6.080 6.200 225,251 -0.05(-0.80%)
Nov 17, 2008 6.530 6.590 6.020 6.250 213,288 -0.33(-5.02%)
Nov 14, 2008 7.250 7.310 6.570 6.580 179,728 -0.80(-10.84%)
Nov 13, 2008 6.750 7.400 6.000 7.380 272,375 +0.66(+9.82%)
Nov 12, 2008 7.370 7.370 6.510 6.720 139,257 -0.74(-9.92%)
Nov 11, 2008 7.650 7.760 7.110 7.460 233,946 -0.29(-3.74%)
Nov 10, 2008 8.380 8.380 7.617 7.750 147,599 -0.46(-5.60%)
Nov 07, 2008 7.890 8.280 7.640 8.210 289,584 +0.37(+4.72%)
Nov 06, 2008 8.210 10.95 7.780 7.840 386,053 +0.16(+2.08%)
Nov 05, 2008 8.810 8.810 7.650 7.680 325,627 -1.32(-14.67%)
Nov 04, 2008 9.510 9.510 8.790 9.000 77,327 -0.15(-1.64%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback