Financial News

Altra Indtl Mtn (NQ: AIMC )

52.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 9.480 9.610 8.910 9.150 130,914 +0.21(+2.35%)
Oct 31, 2008 8.460 9.050 8.100 8.940 159,885 +0.43(+5.05%)
Oct 30, 2008 8.260 8.790 8.230 8.510 136,706 +0.48(+5.98%)
Oct 29, 2008 7.570 8.450 7.293 8.030 141,183 +0.41(+5.38%)
Oct 28, 2008 7.240 7.830 6.740 7.620 135,459 +0.53(+7.48%)
Oct 27, 2008 7.710 8.460 7.080 7.090 97,176 -0.56(-7.32%)
Oct 24, 2008 7.800 7.980 7.550 7.650 164,256 -0.62(-7.50%)
Oct 23, 2008 8.460 8.590 7.760 8.270 202,634 -0.11(-1.31%)
Oct 22, 2008 9.060 9.250 8.270 8.380 91,166 -0.90(-9.70%)
Oct 21, 2008 9.500 9.750 9.110 9.280 114,625 -0.33(-3.43%)
Oct 20, 2008 9.580 9.920 9.230 9.610 131,186 +0.12(+1.26%)
Oct 17, 2008 9.530 10.93 8.530 9.490 279,997 -0.49(-4.91%)
Oct 16, 2008 8.740 10.00 8.130 9.980 1,187,256 +1.47(+17.27%)
Oct 15, 2008 10.22 10.22 8.470 8.510 330,050 -1.86(-17.94%)
Oct 14, 2008 11.24 11.24 10.05 10.37 86,620 -0.52(-4.78%)
Oct 13, 2008 10.09 10.89 10.09 10.89 252,411 +1.07(+10.90%)
Oct 10, 2008 9.080 10.11 8.750 9.820 431,558 +0.50(+5.36%)
Oct 09, 2008 10.30 10.67 9.180 9.320 277,842 -0.84(-8.27%)
Oct 08, 2008 11.21 11.21 9.980 10.16 309,780 -1.10(-9.77%)
Oct 07, 2008 12.91 12.98 11.24 11.26 222,416 -1.40(-11.06%)
Oct 06, 2008 12.72 13.29 11.76 12.66 277,140 -0.34(-2.62%)
Oct 03, 2008 13.34 13.78 12.86 13.00 256,627 -0.16(-1.22%)
Oct 02, 2008 14.21 14.21 12.55 13.16 427,834 -0.82(-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