Financial News

Altra Indtl Mtn (NQ: AIMC )

55.36 USD -0.12 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.79 13.87 13.49 13.73 154,195 -0.17(-1.22%)
Mar 30, 2010 13.25 14.00 13.03 13.90 245,716 +0.71(+5.38%)
Mar 29, 2010 13.49 13.75 13.09 13.19 129,767 -0.30(-2.22%)
Mar 26, 2010 13.74 13.87 13.45 13.49 219,605 -0.14(-1.03%)
Mar 25, 2010 13.41 13.91 12.31 13.63 352,507 +0.44(+3.34%)
Mar 24, 2010 13.21 13.39 12.73 13.19 236,365 -0.13(-0.98%)
Mar 23, 2010 12.79 13.52 12.75 13.32 239,150 +0.53(+4.14%)
Mar 22, 2010 12.57 12.93 12.28 12.79 154,715 +0.07(+0.55%)
Mar 19, 2010 13.07 13.07 12.70 12.72 174,595 -0.26(-2.00%)
Mar 18, 2010 12.91 13.09 12.18 12.98 130,899 +0.13(+1.01%)
Mar 17, 2010 12.17 12.93 11.93 12.85 142,317 +0.73(+6.02%)
Mar 16, 2010 12.36 12.36 12.01 12.12 37,043 -0.15(-1.22%)
Mar 15, 2010 12.24 12.44 12.06 12.27 91,461 +0.15(+1.24%)
Mar 12, 2010 12.39 12.42 11.99 12.12 69,071 -0.17(-1.38%)
Mar 11, 2010 12.22 12.30 11.85 12.29 87,787 -0.12(-0.97%)
Mar 10, 2010 12.36 12.78 12.10 12.41 128,103 +0.09(+0.73%)
Mar 09, 2010 12.26 12.55 12.26 12.32 122,105 -0.20(-1.60%)
Mar 08, 2010 12.67 12.70 12.42 12.52 133,363 -0.18(-1.42%)
Mar 05, 2010 12.83 13.04 12.43 12.70 142,491 -0.09(-0.70%)
Mar 04, 2010 12.08 13.25 11.50 12.79 338,939 +0.71(+5.88%)
Mar 03, 2010 12.08 12.33 11.90 12.08 75,286 +0.06(+0.50%)
Mar 02, 2010 11.92 12.07 11.50 12.02 92,384 +0.05(+0.42%)
Mar 01, 2010 11.66 12.13 11.66 11.97 67,597 +0.42(+3.64%)
Feb 26, 2010 11.67 11.71 11.47 11.55 114,121 -0.07(-0.60%)
Feb 25, 2010 11.53 11.64 11.31 11.62 33,325 -0.11(-0.94%)
Feb 24, 2010 11.59 11.89 11.59 11.73 129,942 +0.16(+1.38%)
Feb 23, 2010 11.93 12.00 11.52 11.57 156,418 -0.33(-2.77%)
Feb 22, 2010 11.79 12.16 11.78 11.90 184,765 +0.26(+2.23%)
Feb 19, 2010 11.60 11.80 11.45 11.64 50,869 +0.03(+0.26%)
Feb 18, 2010 11.48 11.70 11.37 11.61 56,637 +0.15(+1.31%)
Feb 17, 2010 11.58 11.61 11.33 11.46 144,788 -0.04(-0.35%)
Feb 16, 2010 11.24 11.52 11.10 11.50 82,650 +0.35(+3.14%)
Feb 12, 2010 10.97 11.15 11.15 11.15 61,700 +0.01(+0.09%)
Feb 11, 2010 10.72 11.20 10.54 11.14 85,357 +0.34(+3.15%)
Feb 10, 2010 10.34 10.81 10.25 10.80 163,540 +0.37(+3.55%)
Feb 09, 2010 10.28 10.48 10.10 10.43 53,728 +0.33(+3.27%)
Feb 08, 2010 10.12 10.19 9.840 10.10 195,413 -0.07(-0.69%)
Feb 05, 2010 10.26 10.42 9.810 10.17 62,832 -0.03(-0.29%)
Feb 04, 2010 10.69 10.81 10.19 10.20 79,566 -0.58(-5.38%)
Feb 03, 2010 10.68 11.03 10.68 10.78 83,392 +0.08(+0.75%)
Feb 02, 2010 10.72 10.83 10.58 10.70 77,716 -0.03(-0.28%)
Feb 01, 2010 11.04 11.12 10.69 10.73 51,535 -0.29(-2.63%)
Jan 29, 2010 11.09 11.30 10.97 11.02 54,413 -0.01(-0.09%)
Jan 28, 2010 11.45 11.45 10.68 11.03 76,277 -0.41(-3.58%)
Jan 27, 2010 11.09 11.51 11.01 11.44 82,314 +0.25(+2.23%)
Jan 26, 2010 11.38 11.53 11.01 11.19 47,657 -0.28(-2.44%)
Jan 25, 2010 11.44 11.54 11.14 11.47 60,977 +0.15(+1.33%)
Jan 22, 2010 11.58 11.79 11.03 11.32 121,009 -0.26(-2.25%)
Jan 21, 2010 12.45 12.49 11.55 11.58 115,379 -0.82(-6.61%)
Jan 20, 2010 12.88 13.08 12.06 12.40 89,224 -0.61(-4.69%)
Jan 19, 2010 12.43 13.10 12.43 13.01 141,578 +0.69(+5.60%)
Jan 15, 2010 12.37 12.32 12.32 12.32 181,000 +0.01(+0.08%)
Jan 14, 2010 11.95 12.33 11.95 12.31 63,517 +0.31(+2.58%)
Jan 13, 2010 12.08 12.11 11.62 12.00 90,467 -0.06(-0.50%)
Jan 12, 2010 12.37 12.52 11.95 12.06 55,389 -0.42(-3.37%)
Jan 11, 2010 12.89 12.99 12.39 12.48 53,124 -0.36(-2.80%)
Jan 08, 2010 12.83 12.91 12.69 12.84 28,843 -0.09(-0.70%)
Jan 07, 2010 12.43 12.98 12.16 12.93 88,965 +0.52(+4.19%)
Jan 06, 2010 12.35 12.66 12.35 12.41 60,554 +0.08(+0.65%)
Jan 05, 2010 12.63 12.80 12.31 12.33 75,424 -0.36(-2.84%)
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