Financial News

Altra Indtl Mtn (NQ: AIMC )

51.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.960 9.020 8.790 8.790 81,306 -0.25(-2.77%)
Jul 30, 2009 8.820 9.240 8.264 9.040 160,288 +0.40(+4.63%)
Jul 29, 2009 9.200 9.200 8.520 8.640 102,474 -0.51(-5.57%)
Jul 28, 2009 8.830 9.170 8.525 9.150 131,941 +0.15(+1.67%)
Jul 27, 2009 9.000 9.030 8.880 9.000 69,812 +0.13(+1.47%)
Jul 24, 2009 8.550 9.000 8.550 8.870 201,602 +0.23(+2.66%)
Jul 23, 2009 8.530 8.700 8.360 8.640 236,201 +0.06(+0.70%)
Jul 22, 2009 8.590 8.750 8.490 8.580 109,134 -0.04(-0.46%)
Jul 21, 2009 8.920 9.160 8.260 8.620 554,052 -0.21(-2.38%)
Jul 20, 2009 8.740 8.890 8.590 8.830 117,346 +0.20(+2.32%)
Jul 17, 2009 8.790 8.910 8.190 8.630 164,168 -0.19(-2.15%)
Jul 16, 2009 8.460 8.820 8.330 8.820 198,206 +0.27(+3.16%)
Jul 15, 2009 8.370 8.560 8.130 8.550 239,867 +0.34(+4.14%)
Jul 14, 2009 8.180 8.290 8.040 8.210 153,072 +0.00(+0.00%)
Jul 13, 2009 8.200 8.250 7.960 8.210 295,480 +0.10(+1.23%)
Jul 10, 2009 7.840 8.130 7.790 8.110 202,217 +0.23(+2.92%)
Jul 09, 2009 7.850 8.200 7.720 7.880 291,754 +0.12(+1.55%)
Jul 08, 2009 7.640 7.800 7.470 7.760 245,367 +0.19(+2.51%)
Jul 07, 2009 7.550 7.750 7.290 7.570 205,282 -0.04(-0.53%)
Jul 06, 2009 7.690 8.160 7.540 7.610 146,694 -0.16(-2.06%)
Jul 02, 2009 7.590 7.970 7.530 7.770 266,285 +0.01(+0.13%)
Jul 01, 2009 7.590 7.900 7.400 7.760 224,293 +0.27(+3.60%)
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%)
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