Financial News

Altra Indtl Mtn (NQ: AIMC )

61.07 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.750 6.963 6.682 6.733 183,905 +0.03(+0.38%)
Dec 30, 2008 6.750 6.810 6.537 6.708 247,968 +0.04(+0.64%)
Dec 29, 2008 6.963 6.963 6.589 6.665 93,879 -0.30(-4.28%)
Dec 26, 2008 6.631 6.980 6.393 6.963 80,589 +0.37(+5.55%)
Dec 24, 2008 6.205 6.784 6.061 6.597 54,569 +0.38(+6.16%)
Dec 23, 2008 6.486 6.546 6.095 6.214 201,380 -0.25(-3.82%)
Dec 22, 2008 6.665 6.742 6.316 6.461 159,820 -0.15(-2.32%)
Dec 19, 2008 6.784 7.355 6.427 6.614 351,957 -0.03(-0.51%)
Dec 18, 2008 6.708 7.184 6.384 6.648 138,594 -0.09(-1.39%)
Dec 17, 2008 6.674 7.252 6.444 6.742 146,374 -0.02(-0.25%)
Dec 16, 2008 6.205 6.810 6.001 6.759 256,716 +0.68(+11.20%)
Dec 15, 2008 6.376 6.742 5.814 6.078 229,782 -0.26(-4.03%)
Dec 12, 2008 5.933 6.444 5.771 6.333 180,130 +0.24(+3.91%)
Dec 11, 2008 6.606 6.733 5.933 6.095 200,381 -0.61(-9.14%)
Dec 10, 2008 6.674 6.989 6.393 6.708 100,528 +0.12(+1.81%)
Dec 09, 2008 6.333 6.963 5.967 6.589 191,828 +0.17(+2.65%)
Dec 08, 2008 6.461 7.023 6.052 6.418 495,231 +0.13(+2.03%)
Dec 05, 2008 5.865 6.435 5.610 6.291 161,304 +0.32(+5.42%)
Dec 04, 2008 6.001 6.503 5.729 5.967 187,948 -0.14(-2.23%)
Dec 03, 2008 6.001 6.316 5.354 6.103 174,227 +0.46(+8.14%)
Dec 02, 2008 5.312 5.729 4.971 5.644 427,896 +0.45(+8.69%)
Dec 01, 2008 6.367 6.367 5.175 5.192 547,611 -1.36(-20.78%)
Nov 28, 2008 6.648 6.827 6.359 6.554 53,530 -0.16(-2.41%)
Nov 26, 2008 5.788 6.835 5.695 6.716 252,176 +0.77(+12.88%)
Nov 25, 2008 5.984 6.052 5.712 5.950 165,029 +0.06(+1.01%)
Nov 24, 2008 5.124 5.950 5.124 5.891 299,325 +0.83(+16.30%)
Nov 21, 2008 4.724 5.107 4.290 5.065 374,745 +0.42(+8.97%)
Nov 20, 2008 4.699 5.158 4.529 4.648 333,801 -0.08(-1.62%)
Nov 19, 2008 5.286 5.312 4.699 4.724 227,953 -0.55(-10.48%)
Nov 18, 2008 5.329 5.678 5.175 5.278 264,618 -0.04(-0.80%)
Nov 17, 2008 5.559 5.610 5.124 5.320 250,564 -0.28(-5.02%)
Nov 14, 2008 6.171 6.222 5.593 5.601 211,139 -0.68(-10.84%)
Nov 13, 2008 5.746 6.299 5.107 6.282 319,978 +0.56(+9.82%)
Nov 12, 2008 6.274 6.274 5.542 5.720 163,595 -0.63(-9.92%)
Nov 11, 2008 6.512 6.606 6.052 6.350 274,833 -0.25(-3.74%)
Nov 10, 2008 7.133 7.133 6.484 6.597 173,395 -0.39(-5.60%)
Nov 07, 2008 6.716 7.048 6.503 6.989 340,194 +0.31(+4.72%)
Nov 06, 2008 6.989 9.321 6.623 6.674 453,524 +0.14(+2.08%)
Nov 05, 2008 7.499 7.499 6.512 6.537 382,537 -1.12(-14.67%)
Nov 04, 2008 8.095 8.095 7.482 7.661 90,841 -0.13(-1.64%)
Nov 03, 2008 8.070 8.180 7.584 7.789 153,794 +0.18(+2.35%)
Oct 31, 2008 7.201 7.704 6.895 7.610 187,828 +0.37(+5.05%)
Oct 30, 2008 7.031 7.482 7.006 7.244 160,598 +0.41(+5.98%)
Oct 29, 2008 6.444 7.193 6.208 6.835 165,857 +0.35(+5.38%)
Oct 28, 2008 6.163 6.665 5.737 6.486 159,133 +0.45(+7.48%)
Oct 27, 2008 6.563 7.201 6.027 6.035 114,159 -0.48(-7.32%)
Oct 24, 2008 6.640 6.793 6.427 6.512 192,963 -0.53(-7.50%)
Oct 23, 2008 7.201 7.312 6.606 7.040 238,048 -0.09(-1.31%)
Oct 22, 2008 7.712 7.874 7.040 7.133 107,099 -0.77(-9.70%)
Oct 21, 2008 8.087 8.299 7.755 7.899 134,658 -0.28(-3.43%)
Oct 20, 2008 8.155 8.444 7.857 8.180 154,113 +0.10(+1.26%)
Oct 17, 2008 8.112 9.304 7.261 8.078 328,932 -0.42(-4.91%)
Oct 16, 2008 7.440 8.512 6.920 8.495 1,394,754 +1.25(+17.27%)
Oct 15, 2008 8.700 8.700 7.210 7.244 387,733 -1.58(-17.94%)
Oct 14, 2008 9.568 9.568 8.555 8.827 101,758 -0.44(-4.78%)
Oct 13, 2008 8.589 9.270 8.589 9.270 296,525 +0.91(+10.90%)
Oct 10, 2008 7.729 8.606 7.448 8.359 506,981 +0.43(+5.36%)
Oct 09, 2008 8.768 9.083 7.814 7.933 326,400 -0.72(-8.27%)
Oct 08, 2008 9.542 9.542 8.495 8.648 363,920 -0.94(-9.77%)
Oct 07, 2008 10.99 11.05 9.568 9.585 261,287 -1.19(-11.06%)
Oct 06, 2008 10.83 11.31 10.01 10.78 325,576 -0.29(-2.62%)
Oct 03, 2008 11.36 11.73 10.95 11.07 301,478 -0.14(-1.22%)
Oct 02, 2008 12.10 12.10 10.68 11.20 502,607 -0.70(-5.87%)
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