Financial News

Altra Indtl Mtn (NQ: AIMC )

59.77 USD -1.06 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.870 7.940 7.030 7.490 383,610 -0.35(-4.46%)
Jun 29, 2009 8.400 8.450 7.750 7.840 206,436 -0.55(-6.56%)
Jun 26, 2009 7.910 8.450 7.740 8.390 1,284,237 +0.40(+5.01%)
Jun 25, 2009 7.610 7.990 7.520 7.990 98,341 +0.39(+5.13%)
Jun 24, 2009 7.910 8.000 7.580 7.600 134,315 -0.19(-2.44%)
Jun 23, 2009 7.910 7.990 7.770 7.790 218,213 +0.00(+0.00%)
Jun 22, 2009 8.290 8.640 7.790 7.790 535,649 -0.61(-7.26%)
Jun 19, 2009 8.220 8.480 8.160 8.400 565,896 +0.30(+3.70%)
Jun 18, 2009 7.320 8.145 7.250 8.100 328,958 +0.74(+10.05%)
Jun 17, 2009 7.110 7.620 6.910 7.360 247,612 +0.26(+3.66%)
Jun 16, 2009 7.480 7.480 6.800 7.100 291,266 -0.22(-3.01%)
Jun 15, 2009 7.190 7.380 6.890 7.320 213,223 +0.01(+0.14%)
Jun 12, 2009 7.040 7.340 6.920 7.310 86,844 +0.29(+4.13%)
Jun 11, 2009 6.780 7.060 6.360 7.020 180,999 +0.25(+3.69%)
Jun 10, 2009 6.920 7.150 6.400 6.770 143,139 -0.09(-1.31%)
Jun 09, 2009 6.830 7.000 6.730 6.860 47,085 +0.06(+0.88%)
Jun 08, 2009 6.720 7.000 6.600 6.800 89,196 -0.15(-2.16%)
Jun 05, 2009 7.150 7.170 6.910 6.950 73,267 -0.09(-1.28%)
Jun 04, 2009 7.010 7.080 6.620 7.040 151,261 -0.01(-0.14%)
Jun 03, 2009 7.050 7.200 6.940 7.050 179,111 -0.09(-1.26%)
Jun 02, 2009 7.140 7.230 6.965 7.140 193,389 -0.07(-0.97%)
Jun 01, 2009 6.750 7.250 6.690 7.210 179,011 +0.61(+9.24%)
May 29, 2009 6.990 7.042 6.460 6.600 180,236 -0.38(-5.44%)
May 28, 2009 7.110 7.140 6.560 6.980 160,991 -0.09(-1.27%)
May 27, 2009 7.040 7.290 6.920 7.070 188,094 -0.06(-0.84%)
May 26, 2009 6.600 7.220 6.510 7.130 212,772 +0.46(+6.90%)
May 22, 2009 7.200 7.200 6.640 6.670 93,314 -0.49(-6.84%)
May 21, 2009 7.330 7.330 6.870 7.160 128,546 -0.28(-3.76%)
May 20, 2009 7.540 7.840 7.340 7.440 394,987 -0.05(-0.67%)
May 19, 2009 7.270 7.520 6.950 7.490 380,875 +0.29(+4.03%)
May 18, 2009 6.900 7.235 6.900 7.200 129,113 +0.40(+5.88%)
May 15, 2009 7.000 7.000 6.650 6.800 159,937 -0.14(-2.02%)
May 14, 2009 6.870 7.090 6.690 6.940 231,036 +0.13(+1.91%)
May 13, 2009 6.850 7.140 6.720 6.810 248,617 -0.19(-2.71%)
May 12, 2009 7.170 7.240 6.750 7.000 225,048 -0.02(-0.28%)
May 11, 2009 7.060 7.520 6.990 7.020 238,267 -0.27(-3.70%)
May 08, 2009 7.220 7.460 7.000 7.290 413,575 +0.23(+3.26%)
May 07, 2009 7.320 7.659 7.010 7.060 640,701 -0.18(-2.49%)
May 06, 2009 7.280 7.400 6.995 7.240 667,182 +0.04(+0.56%)
May 05, 2009 6.880 7.270 6.580 7.200 1,528,849 +1.04(+16.88%)
May 04, 2009 5.800 6.240 5.750 6.160 577,503 +0.45(+7.88%)
May 01, 2009 5.480 5.780 5.410 5.710 349,727 +0.24(+4.39%)
Apr 30, 2009 5.650 5.910 5.470 5.470 434,674 -0.13(-2.32%)
Apr 29, 2009 5.110 5.690 5.020 5.600 443,378 +0.53(+10.45%)
Apr 28, 2009 4.970 5.210 4.870 5.070 149,905 +0.02(+0.40%)
Apr 27, 2009 4.950 5.150 4.860 5.050 190,737 -0.07(-1.37%)
Apr 24, 2009 4.570 5.190 4.530 5.120 516,261 +0.59(+13.02%)
Apr 23, 2009 4.870 5.020 4.370 4.530 472,567 -0.31(-6.40%)
Apr 22, 2009 4.430 5.020 4.430 4.840 439,584 +0.33(+7.32%)
Apr 21, 2009 4.550 4.800 4.230 4.510 530,844 -0.06(-1.31%)
Apr 20, 2009 5.150 5.250 4.560 4.570 437,509 -0.75(-14.10%)
Apr 17, 2009 4.850 5.460 4.650 5.320 690,568 +0.49(+10.14%)
Apr 16, 2009 4.460 4.980 4.260 4.830 548,898 +0.41(+9.28%)
Apr 15, 2009 4.460 4.570 4.320 4.420 431,645 +0.06(+1.38%)
Apr 14, 2009 4.700 4.730 4.350 4.360 454,943 -0.46(-9.54%)
Apr 13, 2009 4.460 4.860 4.450 4.820 528,441 +0.30(+6.64%)
Apr 09, 2009 4.530 4.730 4.360 4.520 958,407 +0.23(+5.36%)
Apr 08, 2009 4.410 4.630 4.150 4.290 460,007 -0.13(-2.94%)
Apr 07, 2009 4.710 4.840 4.405 4.420 192,810 -0.41(-8.49%)
Apr 06, 2009 4.830 4.890 4.540 4.830 668,845 -0.07(-1.43%)
Apr 03, 2009 4.800 4.900 4.370 4.900 195,099 +0.07(+1.45%)
Apr 02, 2009 4.300 4.850 4.250 4.830 171,159 +0.67(+16.11%)
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