Financial News

Altra Indtl Mtn (NQ: AIMC )

53.92 USD -0.51 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.19 17.82 17.19 17.74 469,987 +1.54(+9.51%)
Nov 29, 2011 16.22 16.26 15.77 16.20 265,540 -0.05(-0.31%)
Nov 28, 2011 16.16 16.59 15.62 16.25 323,842 +0.84(+5.45%)
Nov 25, 2011 15.39 15.81 15.39 15.41 128,995 -0.09(-0.58%)
Nov 23, 2011 15.58 15.63 15.35 15.50 284,323 -0.29(-1.84%)
Nov 22, 2011 15.77 15.96 15.50 15.79 157,005 +0.05(+0.32%)
Nov 21, 2011 15.83 16.00 15.50 15.74 116,205 -0.51(-3.14%)
Nov 18, 2011 16.32 16.56 16.11 16.25 125,952 +0.00(+0.00%)
Nov 17, 2011 16.79 16.94 16.11 16.25 100,212 -0.53(-3.16%)
Nov 16, 2011 17.12 17.48 16.75 16.78 183,901 -0.66(-3.78%)
Nov 15, 2011 16.72 17.61 16.46 17.44 155,971 +0.59(+3.50%)
Nov 14, 2011 16.92 16.97 16.57 16.85 123,982 -0.20(-1.17%)
Nov 11, 2011 16.65 17.17 16.54 17.05 107,953 +0.66(+4.03%)
Nov 10, 2011 16.58 16.58 16.07 16.39 158,755 +0.08(+0.49%)
Nov 09, 2011 16.86 17.46 16.28 16.31 206,914 -1.21(-6.91%)
Nov 08, 2011 16.97 17.62 16.27 17.52 234,776 +0.75(+4.47%)
Nov 07, 2011 17.06 17.25 16.09 16.77 110,345 +0.02(+0.12%)
Nov 04, 2011 16.45 16.93 16.21 16.75 149,135 +0.01(+0.06%)
Nov 03, 2011 16.51 17.01 16.16 16.74 210,639 +0.55(+3.40%)
Nov 02, 2011 15.35 16.25 15.32 16.19 436,065 +1.22(+8.15%)
Nov 01, 2011 14.70 15.45 13.99 14.97 630,669 +0.27(+1.84%)
Oct 31, 2011 14.88 15.17 14.67 14.70 147,878 -0.56(-3.67%)
Oct 28, 2011 15.31 15.68 15.16 15.26 156,441 -0.22(-1.42%)
Oct 27, 2011 14.99 15.65 14.90 15.48 358,932 +1.29(+9.09%)
Oct 26, 2011 14.18 14.32 13.66 14.19 251,045 +0.38(+2.75%)
Oct 25, 2011 13.92 13.98 13.51 13.81 202,567 -0.21(-1.50%)
Oct 24, 2011 12.95 14.05 12.95 14.02 221,418 +1.17(+9.11%)
Oct 21, 2011 12.68 12.99 12.44 12.85 231,890 +0.51(+4.13%)
Oct 20, 2011 12.23 12.61 11.91 12.34 224,272 +0.08(+0.65%)
Oct 19, 2011 12.92 13.23 12.14 12.26 179,532 -0.72(-5.55%)
Oct 18, 2011 12.56 13.08 12.11 12.98 187,784 +0.48(+3.84%)
Oct 17, 2011 13.38 13.43 12.19 12.50 203,580 -1.07(-7.89%)
Oct 14, 2011 13.36 13.59 12.95 13.57 100,175 +0.49(+3.75%)
Oct 13, 2011 13.15 13.22 12.55 13.08 165,612 -0.22(-1.65%)
Oct 12, 2011 13.38 13.66 13.21 13.30 205,341 +0.12(+0.91%)
Oct 11, 2011 12.79 13.27 12.59 13.18 128,302 +0.22(+1.70%)
Oct 10, 2011 12.37 13.00 12.00 12.96 111,702 +0.95(+7.91%)
Oct 07, 2011 12.69 12.69 11.81 12.01 201,816 -0.63(-4.98%)
Oct 06, 2011 12.19 12.72 11.79 12.64 274,411 +0.61(+5.07%)
Oct 05, 2011 11.47 12.11 11.42 12.03 146,220 +0.57(+4.97%)
Oct 04, 2011 10.37 11.56 10.12 11.46 240,305 +0.86(+8.11%)
Oct 03, 2011 11.40 11.65 10.56 10.60 222,429 -0.97(-8.38%)
Sep 30, 2011 11.79 11.92 11.55 11.57 250,005 -0.56(-4.62%)
Sep 29, 2011 12.24 12.36 11.72 12.13 135,418 +0.33(+2.80%)
Sep 28, 2011 12.34 12.63 11.79 11.80 251,424 -0.50(-4.07%)
Sep 27, 2011 11.78 12.56 11.44 12.30 199,321 +0.92(+8.08%)
Sep 26, 2011 11.22 11.57 10.64 11.38 157,180 +0.30(+2.71%)
Sep 23, 2011 11.02 11.25 10.81 11.08 326,221 +0.10(+0.91%)
Sep 22, 2011 11.33 12.06 10.77 10.98 444,191 -1.02(-8.50%)
Sep 21, 2011 12.82 12.96 11.90 12.00 409,282 -0.85(-6.61%)
Sep 20, 2011 13.53 13.68 12.70 12.85 218,675 -0.66(-4.89%)
Sep 19, 2011 13.57 13.69 13.15 13.51 109,431 -0.44(-3.15%)
Sep 16, 2011 14.02 14.27 13.84 13.95 224,189 -0.05(-0.36%)
Sep 15, 2011 13.50 14.00 13.25 14.00 330,394 +0.54(+4.01%)
Sep 14, 2011 13.11 13.71 12.88 13.46 380,415 +0.41(+3.14%)
Sep 13, 2011 12.70 13.29 12.70 13.05 249,448 +0.44(+3.49%)
Sep 12, 2011 12.38 12.72 12.22 12.61 499,138 -0.01(-0.08%)
Sep 09, 2011 12.84 12.84 12.30 12.62 389,460 -0.38(-2.92%)
Sep 08, 2011 12.68 13.08 12.65 13.00 391,326 +0.09(+0.70%)
Sep 07, 2011 13.09 13.53 12.70 12.91 799,893 +0.20(+1.57%)
Sep 06, 2011 12.99 13.11 12.47 12.71 473,977 -0.93(-6.82%)
Sep 02, 2011 14.20 14.44 13.50 13.64 228,886 -1.14(-7.71%)
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