Financial News

Altra Indtl Mtn (NQ: AIMC )

54.76 USD -2.24 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.26 16.48 15.80 16.25 131,747 +0.02(+0.12%)
Oct 30, 2007 16.31 16.50 15.79 16.23 42,818 -0.12(-0.73%)
Oct 29, 2007 16.50 16.63 16.27 16.35 44,794 -0.21(-1.27%)
Oct 26, 2007 16.18 16.56 15.60 16.56 72,040 +0.57(+3.56%)
Oct 25, 2007 16.23 16.37 15.93 15.99 33,718 -0.13(-0.81%)
Oct 24, 2007 16.21 16.54 15.76 16.12 128,406 -0.18(-1.10%)
Oct 23, 2007 15.76 16.44 15.50 16.30 93,202 +0.69(+4.42%)
Oct 22, 2007 15.52 15.91 15.25 15.61 137,300 -0.09(-0.57%)
Oct 19, 2007 16.05 16.12 15.40 15.70 68,440 -0.35(-2.18%)
Oct 18, 2007 16.26 16.57 15.89 16.05 51,635 -0.02(-0.12%)
Oct 17, 2007 16.41 16.44 15.60 16.07 99,459 -0.13(-0.80%)
Oct 16, 2007 16.34 16.65 16.02 16.20 70,884 -0.22(-1.34%)
Oct 15, 2007 16.71 16.93 16.27 16.42 39,571 -0.32(-1.91%)
Oct 12, 2007 16.68 16.90 16.60 16.74 37,771 +0.04(+0.24%)
Oct 11, 2007 16.29 16.95 16.27 16.70 75,997 +0.46(+2.83%)
Oct 10, 2007 16.97 16.97 16.12 16.24 106,667 -0.71(-4.19%)
Oct 09, 2007 16.98 17.00 16.67 16.95 109,817 -0.01(-0.06%)
Oct 08, 2007 16.85 16.97 16.76 16.96 120,770 +0.04(+0.24%)
Oct 05, 2007 16.66 16.95 16.55 16.92 116,707 +0.46(+2.79%)
Oct 04, 2007 16.70 16.94 16.43 16.46 112,834 -0.23(-1.38%)
Oct 03, 2007 16.81 16.94 16.45 16.69 126,885 -0.25(-1.48%)
Oct 02, 2007 17.15 17.15 16.40 16.94 119,218 -0.03(-0.18%)
Oct 01, 2007 17.03 17.07 16.35 16.97 84,552 +0.30(+1.80%)
Sep 28, 2007 16.80 17.12 16.58 16.67 132,229 -0.03(-0.18%)
Sep 27, 2007 16.70 16.78 16.40 16.70 79,157 +0.05(+0.30%)
Sep 26, 2007 16.38 16.82 16.24 16.65 59,767 +0.30(+1.83%)
Sep 25, 2007 16.35 16.59 16.02 16.35 78,098 -0.07(-0.43%)
Sep 24, 2007 16.63 16.89 16.37 16.42 26,572 -0.26(-1.56%)
Sep 21, 2007 16.82 17.00 16.45 16.68 175,943 +0.01(+0.06%)
Sep 20, 2007 16.64 16.73 16.48 16.67 155,131 -0.06(-0.36%)
Sep 19, 2007 16.53 17.24 16.43 16.73 133,016 +0.31(+1.89%)
Sep 18, 2007 15.35 16.67 15.31 16.42 111,210 +1.12(+7.32%)
Sep 17, 2007 15.44 15.60 15.06 15.30 130,002 -0.11(-0.71%)
Sep 14, 2007 15.01 15.41 14.89 15.41 68,073 +0.37(+2.46%)
Sep 13, 2007 15.51 15.51 15.02 15.04 107,679 -0.38(-2.46%)
Sep 12, 2007 15.86 15.95 15.37 15.42 74,931 -0.44(-2.77%)
Sep 11, 2007 16.20 16.32 15.71 15.86 127,852 -0.33(-2.04%)
Sep 10, 2007 16.69 16.97 15.57 16.19 160,129 -0.37(-2.23%)
Sep 07, 2007 16.58 16.86 16.42 16.56 58,343 -0.27(-1.60%)
Sep 06, 2007 16.69 16.90 16.59 16.83 47,330 +0.16(+0.96%)
Sep 05, 2007 17.11 17.28 16.51 16.67 46,218 -0.58(-3.36%)
Sep 04, 2007 16.54 17.32 16.38 17.25 83,967 +0.65(+3.92%)
Aug 31, 2007 16.65 17.21 16.48 16.60 67,464 +0.13(+0.79%)
Aug 30, 2007 16.61 16.95 16.40 16.47 75,017 -0.27(-1.61%)
Aug 29, 2007 16.71 17.03 16.45 16.74 105,922 +0.10(+0.60%)
Aug 28, 2007 17.00 17.00 16.46 16.64 106,675 -0.36(-2.12%)
Aug 27, 2007 17.27 17.40 16.83 17.00 80,497 -0.25(-1.45%)
Aug 24, 2007 16.89 17.26 16.86 17.25 136,615 +0.43(+2.56%)
Aug 23, 2007 16.99 17.05 16.75 16.82 63,062 -0.06(-0.36%)
Aug 22, 2007 16.47 16.98 16.32 16.88 138,131 +0.58(+3.56%)
Aug 21, 2007 16.07 16.50 15.82 16.30 132,764 +0.10(+0.62%)
Aug 20, 2007 16.54 16.90 15.94 16.20 58,473 -0.28(-1.70%)
Aug 17, 2007 17.23 17.23 15.90 16.48 206,671 +0.03(+0.18%)
Aug 16, 2007 15.11 16.84 14.35 16.45 287,100 +0.95(+6.13%)
Aug 15, 2007 16.19 16.26 15.38 15.50 162,171 -0.81(-4.97%)
Aug 14, 2007 17.12 17.14 16.10 16.31 104,928 -0.73(-4.28%)
Aug 13, 2007 17.06 17.30 16.59 17.04 204,618 +0.22(+1.31%)
Aug 10, 2007 16.10 17.05 15.62 16.82 369,773 +0.46(+2.81%)
Aug 09, 2007 16.20 17.00 16.01 16.36 203,273 -0.04(-0.24%)
Aug 08, 2007 16.51 16.99 16.12 16.40 294,922 +0.05(+0.31%)
Aug 07, 2007 16.09 16.65 16.03 16.35 147,720 +0.18(+1.11%)
Aug 06, 2007 16.39 16.55 15.41 16.17 278,059 -0.13(-0.80%)
Aug 03, 2007 16.29 16.89 16.21 16.30 220,263 -0.50(-2.98%)
Aug 02, 2007 16.87 16.93 16.57 16.80 219,503 +0.03(+0.18%)
Aug 01, 2007 17.10 17.14 16.31 16.77 327,505 -0.28(-1.64%)
Jul 31, 2007 17.82 18.00 17.02 17.05 279,377 -0.77(-4.32%)
Jul 30, 2007 16.92 18.19 16.92 17.82 346,217 +0.92(+5.44%)
Jul 27, 2007 17.00 17.04 16.30 16.90 600,286 +0.39(+2.36%)
Jul 26, 2007 16.88 17.27 16.40 16.51 184,459 -0.48(-2.83%)
Jul 25, 2007 17.70 17.70 16.63 16.99 228,193 -0.54(-3.08%)
Jul 24, 2007 17.81 18.01 17.52 17.53 99,380 -0.50(-2.77%)
Jul 23, 2007 17.85 18.38 17.75 18.03 287,440 +0.28(+1.58%)
Jul 20, 2007 18.02 18.65 17.43 17.75 251,082 -0.25(-1.39%)
Jul 19, 2007 17.69 18.24 17.52 18.00 134,598 +0.35(+1.98%)
Jul 18, 2007 18.17 18.67 17.45 17.65 319,397 -0.69(-3.76%)
Jul 17, 2007 18.09 18.80 18.09 18.34 159,414 +0.23(+1.27%)
Jul 16, 2007 18.61 18.62 18.00 18.11 126,786 -0.61(-3.26%)
Jul 13, 2007 18.48 18.72 18.37 18.72 153,432 +0.30(+1.63%)
Jul 12, 2007 18.10 18.75 17.98 18.42 277,020 +0.36(+1.99%)
Jul 11, 2007 17.36 18.28 17.25 18.06 218,341 +0.54(+3.08%)
Jul 10, 2007 17.85 18.00 17.37 17.52 149,935 -0.48(-2.67%)
Jul 09, 2007 18.09 18.22 17.95 18.00 307,507 -0.03(-0.17%)
Jul 06, 2007 17.99 18.38 17.90 18.03 304,821 +0.03(+0.17%)
Jul 05, 2007 17.37 18.05 17.10 18.00 211,415 +0.61(+3.51%)
Jul 03, 2007 17.89 18.10 17.27 17.39 136,952 -0.71(-3.92%)
Jul 02, 2007 17.30 18.11 17.05 18.10 357,743 +0.82(+4.75%)
Jun 29, 2007 17.21 18.24 16.81 17.28 457,932 +0.13(+0.76%)
Jun 28, 2007 17.19 17.25 16.55 17.15 230,782 +0.00(+0.00%)
Jun 27, 2007 16.87 17.40 16.85 17.15 299,732 +0.10(+0.59%)
Jun 26, 2007 17.10 17.53 17.01 17.05 401,830 +0.04(+0.24%)
Jun 25, 2007 17.07 17.30 17.00 17.01 322,756 -0.27(-1.56%)
Jun 22, 2007 17.00 17.32 16.69 17.28 719,850 -0.38(-2.15%)
Jun 21, 2007 16.66 17.68 16.60 17.66 714,474 +0.93(+5.56%)
Jun 20, 2007 17.03 17.45 16.70 16.73 4,928,200 -0.04(-0.24%)
Jun 19, 2007 17.08 17.08 16.14 16.77 410,500 -0.50(-2.90%)
Jun 18, 2007 16.37 17.90 16.37 17.27 280,400 +0.97(+5.95%)
Jun 15, 2007 16.60 16.70 15.26 16.30 150,500 +0.03(+0.18%)
Jun 14, 2007 16.25 16.87 16.15 16.27 78,900 -0.03(-0.18%)
Jun 13, 2007 15.98 16.40 15.98 16.30 33,700 +0.30(+1.87%)
Jun 12, 2007 16.41 16.41 15.81 16.00 50,000 -0.50(-3.03%)
Jun 11, 2007 16.64 16.77 16.02 16.50 59,801 -0.22(-1.32%)
Jun 08, 2007 16.35 16.84 16.19 16.72 48,369 +0.31(+1.89%)
Jun 07, 2007 16.36 16.41 15.87 16.41 43,602 -0.04(-0.24%)
Jun 06, 2007 16.42 16.48 16.00 16.45 35,012 -0.08(-0.48%)
Jun 05, 2007 16.42 16.68 16.10 16.53 68,347 +0.03(+0.18%)
Jun 04, 2007 16.94 16.94 16.35 16.50 178,163 -0.54(-3.17%)
Jun 01, 2007 17.02 17.20 16.79 17.04 97,173 +0.13(+0.77%)
May 31, 2007 16.83 17.12 16.74 16.91 44,579 +0.16(+0.96%)
May 30, 2007 16.91 17.01 16.40 16.75 31,373 -0.31(-1.82%)
May 29, 2007 16.30 17.12 15.93 17.06 67,394 +0.83(+5.11%)
May 25, 2007 17.11 17.11 15.69 16.23 45,813 -0.06(-0.37%)
May 24, 2007 16.68 16.81 16.23 16.29 38,104 -0.52(-3.09%)
May 23, 2007 17.34 17.34 16.80 16.81 21,876 -0.47(-2.72%)
May 22, 2007 16.90 17.43 16.90 17.28 81,140 +0.37(+2.19%)
May 21, 2007 17.49 17.98 16.85 16.91 34,672 -0.53(-3.04%)
May 18, 2007 16.77 17.44 16.50 17.44 34,110 +0.66(+3.93%)
May 17, 2007 17.12 17.12 16.43 16.78 46,392 -0.32(-1.87%)
May 16, 2007 16.78 17.49 16.66 17.10 53,339 +0.40(+2.40%)
May 15, 2007 17.44 17.98 16.66 16.70 69,945 -0.79(-4.52%)
May 14, 2007 17.33 17.84 17.06 17.49 48,233 +0.14(+0.81%)
May 11, 2007 17.73 18.04 17.19 17.35 37,283 +0.15(+0.87%)
May 10, 2007 17.51 17.52 17.05 17.20 284,187 -0.39(-2.22%)
May 09, 2007 17.81 17.94 17.01 17.59 63,115 -0.32(-1.79%)
May 08, 2007 17.82 18.00 17.58 17.91 40,593 +0.04(+0.22%)
May 07, 2007 17.95 18.35 17.77 17.87 99,231 -0.13(-0.72%)
May 04, 2007 17.90 18.19 17.83 18.00 134,826 +0.10(+0.56%)
May 03, 2007 16.72 18.30 16.50 17.90 113,295 +1.24(+7.44%)
May 02, 2007 16.41 16.94 16.41 16.66 57,851 +0.31(+1.90%)
May 01, 2007 16.80 17.29 16.23 16.35 55,369 -0.46(-2.74%)
Apr 30, 2007 17.21 17.21 16.75 16.81 188,662 -0.09(-0.53%)
Apr 27, 2007 16.20 17.20 15.33 16.90 167,469 +0.54(+3.30%)
Apr 26, 2007 16.27 16.39 16.00 16.36 67,194 +0.07(+0.43%)
Apr 25, 2007 16.30 16.37 16.01 16.29 62,933 -0.01(-0.06%)
Apr 24, 2007 16.42 16.53 16.05 16.30 71,660 -0.17(-1.03%)
Apr 23, 2007 16.23 16.51 16.05 16.47 79,079 +0.27(+1.67%)
Apr 20, 2007 15.88 16.39 15.66 16.20 92,726 +0.55(+3.51%)
Apr 19, 2007 15.35 15.76 15.07 15.65 97,102 +0.17(+1.10%)
Apr 18, 2007 15.10 15.51 15.05 15.48 71,570 +0.32(+2.11%)
Apr 17, 2007 14.40 15.16 14.40 15.16 101,507 +0.72(+4.99%)
Apr 16, 2007 14.50 14.50 14.39 14.44 28,231 +0.05(+0.35%)
Apr 13, 2007 13.93 14.55 13.69 14.39 124,816 +0.39(+2.79%)
Apr 12, 2007 13.91 14.17 13.90 14.00 112,484 +0.00(+0.00%)
Apr 11, 2007 14.17 14.17 13.88 14.00 123,494 -0.27(-1.89%)
Apr 10, 2007 14.43 14.69 14.25 14.27 95,066 -0.31(-2.13%)
Apr 09, 2007 14.12 14.69 14.12 14.58 69,920 +0.41(+2.89%)
Apr 05, 2007 14.50 14.50 14.12 14.17 53,117 -0.28(-1.94%)
Apr 04, 2007 14.21 14.48 13.95 14.45 70,703 +0.33(+2.34%)
Apr 03, 2007 14.04 14.40 13.82 14.12 280,397 +0.18(+1.29%)
Apr 02, 2007 13.90 14.10 13.90 13.94 152,312 +0.23(+1.68%)
Mar 30, 2007 14.36 14.58 13.71 13.71 857,324 -0.54(-3.79%)
Mar 29, 2007 14.18 14.42 13.80 14.25 93,996 -0.02(-0.14%)
Mar 28, 2007 14.30 14.41 14.27 14.27 63,561 -0.13(-0.90%)
Mar 27, 2007 14.03 14.45 13.76 14.40 182,753 +0.19(+1.34%)
Mar 26, 2007 14.50 14.54 14.19 14.21 87,621 -0.20(-1.39%)
Mar 23, 2007 13.90 14.59 13.90 14.41 78,424 +0.42(+3.00%)
Mar 22, 2007 14.06 14.24 13.90 13.99 72,668 -0.08(-0.57%)
Mar 21, 2007 14.22 14.24 13.84 14.07 103,192 -0.05(-0.35%)
Mar 20, 2007 13.99 14.25 13.82 14.12 66,231 +0.10(+0.71%)
Mar 19, 2007 14.18 14.50 13.60 14.02 63,326 -0.26(-1.82%)
Mar 16, 2007 13.73 14.70 13.64 14.28 96,541 +0.25(+1.78%)
Mar 15, 2007 14.30 14.30 14.00 14.03 105,690 -0.18(-1.27%)
Mar 14, 2007 14.60 14.60 14.06 14.21 71,725 -0.14(-0.98%)
Mar 13, 2007 14.95 14.79 13.78 14.35 69,150 -0.60(-4.01%)
Mar 12, 2007 14.67 15.47 13.85 14.95 83,636 +0.45(+3.10%)
Mar 09, 2007 13.98 14.56 13.65 14.50 183,281 +0.50(+3.57%)
Mar 08, 2007 13.85 14.05 13.85 14.00 47,161 +0.00(+0.00%)
Mar 07, 2007 14.15 14.15 13.97 14.00 94,935 -0.15(-1.06%)
Mar 06, 2007 14.16 14.50 13.50 14.15 87,290 -0.22(-1.53%)
Mar 05, 2007 14.20 14.63 14.20 14.37 34,415 -0.04(-0.28%)
Mar 02, 2007 14.28 14.72 14.17 14.41 75,032 +0.15(+1.05%)
Mar 01, 2007 14.27 15.02 13.50 14.26 226,545 -0.80(-5.31%)
Feb 28, 2007 15.17 15.49 14.41 15.06 199,790 -0.69(-4.38%)
Feb 27, 2007 16.35 16.54 15.20 15.75 59,284 -0.51(-3.14%)
Feb 26, 2007 16.80 16.80 16.07 16.26 119,200 -0.38(-2.28%)
Feb 23, 2007 16.80 17.18 16.44 16.64 153,428 -0.23(-1.36%)
Feb 22, 2007 15.95 16.87 15.10 16.87 72,075 +0.66(+4.07%)
Feb 21, 2007 16.75 16.75 16.00 16.21 140,925 -0.37(-2.23%)
Feb 20, 2007 16.50 16.75 15.51 16.58 74,659 +0.18(+1.10%)
Feb 16, 2007 16.40 16.40 15.90 16.40 24,260 +0.05(+0.31%)
Feb 15, 2007 15.81 16.50 15.80 16.35 36,497 -0.15(-0.91%)
Feb 14, 2007 16.40 16.50 15.86 16.50 23,033 +0.25(+1.54%)
Feb 13, 2007 15.88 16.38 15.87 16.25 71,002 +0.40(+2.52%)
Feb 12, 2007 16.15 16.15 14.50 15.85 64,968 -0.45(-2.76%)
Feb 09, 2007 16.09 16.50 16.09 16.30 80,143 +0.27(+1.68%)
Feb 08, 2007 15.85 16.29 15.52 16.03 57,772 +0.14(+0.88%)
Feb 07, 2007 15.80 15.90 15.33 15.89 86,242 +0.31(+1.99%)
Feb 06, 2007 15.25 15.69 15.25 15.58 94,046 +0.20(+1.30%)
Feb 05, 2007 15.20 15.53 15.13 15.38 148,361 +0.13(+0.85%)
Feb 02, 2007 14.54 15.50 14.54 15.25 272,349 +0.57(+3.88%)
Feb 01, 2007 14.25 14.80 14.25 14.68 153,823 +0.26(+1.82%)
Jan 31, 2007 14.24 14.47 14.14 14.42 313,257 +0.07(+0.48%)
Jan 30, 2007 14.35 14.46 14.27 14.35 99,938 -0.05(-0.35%)
Jan 29, 2007 13.97 14.40 13.97 14.40 75,718 +0.03(+0.21%)
Jan 26, 2007 14.40 14.45 14.35 14.37 201,332 -0.09(-0.62%)
Jan 25, 2007 14.50 14.55 14.25 14.46 51,862 +0.06(+0.38%)
Jan 24, 2007 14.65 15.00 14.20 14.40 485,393 +0.05(+0.38%)
Jan 23, 2007 14.33 14.50 14.25 14.35 84,081 -0.01(-0.07%)
Jan 22, 2007 14.40 14.44 14.20 14.36 52,851 -0.08(-0.55%)
Jan 19, 2007 14.40 14.61 14.40 14.44 60,925 +0.03(+0.21%)
Jan 18, 2007 14.42 14.70 14.35 14.41 93,317 -0.15(-1.03%)
Jan 17, 2007 14.25 14.70 14.25 14.56 49,144 +0.23(+1.61%)
Jan 16, 2007 14.28 14.60 14.08 14.33 120,366 +0.41(+2.95%)
Jan 12, 2007 13.87 14.00 13.66 13.92 210,223 -0.08(-0.57%)
Jan 11, 2007 13.78 14.01 13.64 14.00 59,390 +0.10(+0.72%)
Jan 10, 2007 13.62 14.00 13.62 13.90 37,609 -0.10(-0.71%)
Jan 09, 2007 13.62 14.00 13.57 14.00 27,618 +0.07(+0.50%)
Jan 08, 2007 13.60 14.00 13.50 13.93 29,044 +0.08(+0.58%)
Jan 05, 2007 13.51 14.09 13.51 13.85 40,058 -0.01(-0.07%)
Jan 04, 2007 13.42 14.02 13.42 13.86 60,666 -0.29(-2.05%)
Jan 03, 2007 13.72 14.16 13.40 14.15 76,764 +0.10(+0.71%)
Dec 29, 2006 13.75 14.05 13.75 14.05 32,355 +0.19(+1.37%)
Dec 28, 2006 13.73 14.04 13.65 13.86 42,901 -0.20(-1.42%)
Dec 27, 2006 13.69 14.15 13.67 14.06 46,418 +0.06(+0.43%)
Dec 26, 2006 13.71 14.00 13.50 14.00 88,260 -0.19(-1.34%)
Dec 22, 2006 14.05 14.49 13.81 14.19 40,886 -0.36(-2.47%)
Dec 21, 2006 13.70 14.55 13.60 14.55 185,137 +0.80(+5.82%)
Dec 20, 2006 13.50 13.80 13.50 13.75 155,302 -0.04(-0.29%)
Dec 19, 2006 13.70 13.80 13.50 13.79 288,968 -0.20(-1.43%)
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