Financial News

Altra Indtl Mtn (NQ: AIMC )

61.06 +0.03 (+0.05%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.849 9.993 9.202 9.525 186,218 -0.22(-2.27%)
Sep 29, 2009 9.917 9.925 9.542 9.747 305,861 +0.37(+3.90%)
Sep 28, 2009 9.202 9.517 9.074 9.381 181,973 +0.27(+2.99%)
Sep 25, 2009 8.938 9.329 8.853 9.108 335,008 +0.18(+2.00%)
Sep 24, 2009 9.338 9.576 8.912 8.929 688,935 +0.23(+2.64%)
Sep 23, 2009 8.708 8.963 8.666 8.700 162,415 -0.01(-0.10%)
Sep 22, 2009 8.206 8.785 8.138 8.708 313,528 +0.61(+7.57%)
Sep 21, 2009 8.291 8.436 7.968 8.095 224,302 -0.31(-3.65%)
Sep 18, 2009 8.436 8.478 8.342 8.402 342,717 +0.01(+0.10%)
Sep 17, 2009 8.512 8.597 8.282 8.393 322,101 -0.08(-0.90%)
Sep 16, 2009 8.572 8.640 8.240 8.470 252,682 -0.73(-7.96%)
Sep 15, 2009 9.261 9.381 8.980 9.202 134,545 -0.07(-0.73%)
Sep 14, 2009 8.878 9.372 8.819 9.270 155,888 +0.14(+1.59%)
Sep 11, 2009 8.989 9.185 8.870 9.125 166,978 +0.14(+1.52%)
Sep 10, 2009 8.734 9.023 8.734 8.989 142,082 +0.22(+2.52%)
Sep 09, 2009 8.683 8.963 8.299 8.768 125,823 +0.07(+0.78%)
Sep 08, 2009 9.032 9.032 8.487 8.700 152,481 -0.26(-2.85%)
Sep 04, 2009 8.146 8.955 8.121 8.955 171,506 +0.54(+6.48%)
Sep 03, 2009 8.359 8.444 8.121 8.410 102,350 +0.09(+1.02%)
Sep 02, 2009 8.044 8.334 8.040 8.325 119,772 +0.20(+2.41%)
Sep 01, 2009 8.087 8.402 8.027 8.129 264,842 -0.04(-0.52%)
Aug 31, 2009 8.121 8.248 7.942 8.172 123,844 -0.04(-0.52%)
Aug 28, 2009 8.563 8.640 8.112 8.214 109,370 -0.29(-3.40%)
Aug 27, 2009 8.291 8.555 7.925 8.504 120,287 +0.14(+1.63%)
Aug 26, 2009 8.742 8.844 8.265 8.368 107,392 -0.36(-4.10%)
Aug 25, 2009 8.648 8.836 8.282 8.725 123,441 +0.14(+1.59%)
Aug 24, 2009 8.376 8.640 8.376 8.589 184,796 +0.23(+2.75%)
Aug 21, 2009 7.848 8.393 7.848 8.359 354,302 +0.65(+8.39%)
Aug 20, 2009 7.704 7.857 7.661 7.712 140,176 +0.01(+0.11%)
Aug 19, 2009 7.610 7.823 7.572 7.704 308,451 +0.03(+0.33%)
Aug 18, 2009 7.729 7.916 7.644 7.678 463,817 -0.02(-0.22%)
Aug 17, 2009 7.550 7.738 7.440 7.695 254,198 -0.07(-0.88%)
Aug 14, 2009 7.763 7.865 7.321 7.763 213,095 +0.01(+0.11%)
Aug 13, 2009 7.797 7.857 7.679 7.755 110,764 -0.01(-0.11%)
Aug 12, 2009 7.729 7.916 7.610 7.763 158,370 +0.03(+0.44%)
Aug 11, 2009 7.610 7.772 7.448 7.729 116,507 +0.04(+0.55%)
Aug 10, 2009 7.704 7.712 7.508 7.687 89,914 -0.12(-1.53%)
Aug 07, 2009 7.653 7.916 7.482 7.806 229,414 +0.32(+4.32%)
Aug 06, 2009 7.269 7.636 7.256 7.482 604,112 +0.04(+0.57%)
Aug 05, 2009 7.576 7.619 7.133 7.440 188,763 -0.15(-2.02%)
Aug 04, 2009 6.291 7.627 5.976 7.593 494,160 -0.03(-0.45%)
Aug 03, 2009 7.525 7.644 7.261 7.627 201,159 +0.14(+1.93%)
Jul 31, 2009 7.627 7.678 7.482 7.482 95,515 -0.21(-2.77%)
Jul 30, 2009 7.508 7.865 7.035 7.695 188,301 +0.34(+4.63%)
Jul 29, 2009 7.831 7.831 7.252 7.355 120,383 -0.43(-5.57%)
Jul 28, 2009 7.516 7.806 7.257 7.789 155,000 +0.13(+1.67%)
Jul 27, 2009 7.661 7.687 7.559 7.661 82,013 +0.11(+1.47%)
Jul 24, 2009 7.278 7.661 7.278 7.550 236,836 +0.20(+2.66%)
Jul 23, 2009 7.261 7.406 7.116 7.355 277,482 +0.05(+0.70%)
Jul 22, 2009 7.312 7.448 7.227 7.304 128,207 -0.03(-0.46%)
Jul 21, 2009 7.593 7.797 7.031 7.338 650,884 -0.18(-2.38%)
Jul 20, 2009 7.440 7.567 7.312 7.516 137,854 +0.17(+2.32%)
Jul 17, 2009 7.482 7.584 6.972 7.346 192,859 -0.16(-2.15%)
Jul 16, 2009 7.201 7.508 7.091 7.508 232,846 +0.23(+3.16%)
Jul 15, 2009 7.125 7.287 6.920 7.278 281,788 +0.29(+4.14%)
Jul 14, 2009 6.963 7.057 6.844 6.989 179,824 +0.00(+0.00%)
Jul 13, 2009 6.980 7.023 6.776 6.989 347,121 +0.09(+1.23%)
Jul 10, 2009 6.674 6.920 6.631 6.903 237,558 +0.20(+2.92%)
Jul 09, 2009 6.682 6.980 6.571 6.708 342,744 +0.10(+1.55%)
Jul 08, 2009 6.503 6.640 6.359 6.606 288,250 +0.16(+2.51%)
Jul 07, 2009 6.427 6.597 6.205 6.444 241,159 -0.03(-0.53%)
Jul 06, 2009 6.546 6.946 6.418 6.478 172,331 -0.14(-2.06%)
Jul 02, 2009 6.461 6.784 6.410 6.614 312,823 +0.01(+0.13%)
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