Financial News

Altra Indtl Mtn (NQ: AIMC )

58.91 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.67 14.67 14.28 14.33 221,300 -0.08(-0.53%)
Apr 27, 2007 13.81 14.66 13.07 14.41 196,440 +0.46(+3.30%)
Apr 26, 2007 13.87 13.97 13.64 13.95 78,818 +0.06(+0.43%)
Apr 25, 2007 13.90 13.96 13.65 13.89 73,820 -0.01(-0.06%)
Apr 24, 2007 14.00 14.09 13.68 13.90 84,057 -0.14(-1.03%)
Apr 23, 2007 13.84 14.07 13.68 14.04 92,759 +0.23(+1.67%)
Apr 20, 2007 13.54 13.97 13.35 13.81 108,767 +0.47(+3.51%)
Apr 19, 2007 13.09 13.44 12.85 13.34 113,900 +0.15(+1.10%)
Apr 18, 2007 12.87 13.22 12.83 13.20 83,951 +0.27(+2.11%)
Apr 17, 2007 12.28 12.92 12.28 12.92 119,067 +0.61(+4.99%)
Apr 16, 2007 12.36 12.36 12.27 12.31 33,114 +0.04(+0.35%)
Apr 13, 2007 11.88 12.40 11.67 12.27 146,409 +0.33(+2.79%)
Apr 12, 2007 11.86 12.08 11.85 11.94 131,943 +0.00(+0.00%)
Apr 11, 2007 12.08 12.08 11.83 11.94 144,858 -0.23(-1.89%)
Apr 10, 2007 12.30 12.52 12.15 12.17 111,512 -0.26(-2.13%)
Apr 09, 2007 12.04 12.52 12.04 12.43 82,016 +0.35(+2.89%)
Apr 05, 2007 12.36 12.36 12.04 12.08 62,306 -0.24(-1.94%)
Apr 04, 2007 12.11 12.34 11.89 12.32 82,934 +0.28(+2.34%)
Apr 03, 2007 11.97 12.28 11.78 12.04 328,905 +0.15(+1.29%)
Apr 02, 2007 11.85 12.02 11.85 11.88 178,661 +0.20(+1.68%)
Mar 30, 2007 12.24 12.43 11.69 11.69 1,005,640 -0.46(-3.79%)
Mar 29, 2007 12.09 12.29 11.76 12.15 110,257 -0.02(-0.14%)
Mar 28, 2007 12.19 12.29 12.17 12.17 74,556 -0.11(-0.90%)
Mar 27, 2007 11.96 12.32 11.73 12.28 214,369 +0.16(+1.34%)
Mar 26, 2007 12.36 12.40 12.10 12.11 102,779 -0.17(-1.39%)
Mar 23, 2007 11.85 12.44 11.85 12.28 91,991 +0.36(+3.00%)
Mar 22, 2007 11.99 12.14 11.85 11.93 85,239 -0.07(-0.57%)
Mar 21, 2007 12.12 12.14 11.80 11.99 121,044 -0.04(-0.35%)
Mar 20, 2007 11.93 12.15 11.78 12.04 77,688 +0.09(+0.71%)
Mar 19, 2007 12.09 12.36 11.59 11.95 74,281 -0.22(-1.82%)
Mar 16, 2007 11.71 12.53 11.63 12.17 113,242 +0.21(+1.78%)
Mar 15, 2007 12.19 12.19 11.94 11.96 123,974 -0.15(-1.27%)
Mar 14, 2007 12.45 12.45 11.99 12.11 84,133 -0.12(-0.98%)
Mar 13, 2007 12.75 12.61 11.75 12.23 81,112 -0.51(-4.01%)
Mar 12, 2007 12.51 13.19 11.81 12.75 98,104 +0.38(+3.10%)
Mar 09, 2007 11.92 12.41 11.64 12.36 214,988 +0.43(+3.57%)
Mar 08, 2007 11.81 11.97 11.81 11.94 55,319 +0.00(+0.00%)
Mar 07, 2007 12.06 12.06 11.91 11.94 111,358 -0.13(-1.06%)
Mar 06, 2007 12.07 12.36 11.51 12.06 102,391 -0.19(-1.53%)
Mar 05, 2007 12.11 12.47 12.11 12.25 40,368 -0.03(-0.28%)
Mar 02, 2007 12.17 12.55 12.08 12.28 88,012 +0.13(+1.05%)
Mar 01, 2007 12.17 12.80 11.51 12.16 265,737 -0.68(-5.31%)
Feb 28, 2007 12.93 13.21 12.28 12.84 234,353 -0.59(-4.38%)
Feb 27, 2007 13.94 14.10 12.96 13.43 69,540 -0.43(-3.14%)
Feb 26, 2007 14.32 14.32 13.70 13.86 139,821 -0.32(-2.28%)
Feb 23, 2007 14.32 14.65 14.02 14.19 179,970 -0.20(-1.36%)
Feb 22, 2007 13.60 14.38 12.87 14.38 84,543 +0.56(+4.07%)
Feb 21, 2007 14.28 14.28 13.64 13.82 165,304 -0.32(-2.23%)
Feb 20, 2007 14.07 14.28 13.22 14.13 87,574 +0.15(+1.10%)
Feb 16, 2007 13.98 13.98 13.55 13.98 28,456 +0.04(+0.31%)
Feb 15, 2007 13.48 14.07 13.47 13.94 42,810 -0.13(-0.91%)
Feb 14, 2007 13.98 14.07 13.52 14.07 27,017 +0.21(+1.54%)
Feb 13, 2007 13.54 13.96 13.53 13.85 83,285 +0.34(+2.52%)
Feb 12, 2007 13.77 13.77 12.36 13.51 76,207 -0.38(-2.76%)
Feb 09, 2007 13.72 14.07 13.72 13.90 94,007 +0.23(+1.68%)
Feb 08, 2007 13.51 13.89 13.23 13.67 67,766 +0.12(+0.88%)
Feb 07, 2007 13.47 13.55 13.07 13.55 101,161 +0.26(+1.99%)
Feb 06, 2007 13.00 13.38 13.00 13.28 110,315 +0.17(+1.30%)
Feb 05, 2007 12.96 13.24 12.90 13.11 174,027 +0.11(+0.85%)
Feb 02, 2007 12.40 13.21 12.40 13.00 319,465 +0.49(+3.88%)
Feb 01, 2007 12.15 12.62 12.15 12.51 180,434 +0.22(+1.82%)
Jan 31, 2007 12.14 12.34 12.05 12.29 367,450 +0.06(+0.47%)
Jan 30, 2007 12.23 12.33 12.17 12.23 117,227 -0.04(-0.35%)
Jan 29, 2007 11.91 12.28 11.91 12.28 88,817 +0.03(+0.21%)
Jan 26, 2007 12.28 12.32 12.23 12.25 236,162 -0.08(-0.62%)
Jan 25, 2007 12.36 12.40 12.15 12.33 60,834 +0.05(+0.38%)
Jan 24, 2007 12.49 12.79 12.11 12.28 569,365 +0.05(+0.38%)
Jan 23, 2007 12.22 12.36 12.15 12.23 98,626 -0.01(-0.07%)
Jan 22, 2007 12.28 12.31 12.11 12.24 61,994 -0.07(-0.55%)
Jan 19, 2007 12.28 12.46 12.28 12.31 71,464 +0.03(+0.21%)
Jan 18, 2007 12.29 12.53 12.23 12.28 109,460 -0.13(-1.03%)
Jan 17, 2007 12.15 12.53 12.15 12.41 57,645 +0.20(+1.60%)
Jan 16, 2007 12.17 12.45 12.00 12.22 141,189 +0.35(+2.95%)
Jan 12, 2007 11.82 11.94 11.65 11.87 246,591 -0.07(-0.57%)
Jan 11, 2007 11.75 11.94 11.63 11.94 69,664 +0.09(+0.72%)
Jan 10, 2007 11.61 11.94 11.61 11.85 44,115 -0.09(-0.71%)
Jan 09, 2007 11.61 11.94 11.57 11.94 32,395 +0.06(+0.50%)
Jan 08, 2007 11.59 11.94 11.51 11.88 34,068 +0.07(+0.58%)
Jan 05, 2007 11.52 12.01 11.52 11.81 46,987 -0.01(-0.07%)
Jan 04, 2007 11.44 11.95 11.44 11.82 71,161 -0.25(-2.05%)
Jan 03, 2007 11.70 12.07 11.42 12.06 90,044 +0.09(+0.71%)
Dec 29, 2006 11.72 11.98 11.72 11.98 37,952 +0.16(+1.37%)
Dec 28, 2006 11.71 11.97 11.64 11.82 50,322 -0.17(-1.42%)
Dec 27, 2006 11.67 12.06 11.65 11.99 54,448 +0.05(+0.43%)
Dec 26, 2006 11.69 11.94 11.51 11.94 103,528 -0.16(-1.34%)
Dec 22, 2006 11.98 12.35 11.77 12.10 47,959 -0.31(-2.47%)
Dec 21, 2006 11.68 12.40 11.59 12.40 217,165 +0.68(+5.82%)
Dec 20, 2006 11.51 11.76 11.51 11.72 182,169 -0.03(-0.29%)
Dec 19, 2006 11.68 11.76 11.51 11.76 338,959 -0.17(-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