Financial News

Altra Indtl Mtn (NQ: AIMC )

58.35 -0.11 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.760 6.974 6.692 6.743 183,628 +0.03(+0.38%)
Dec 30, 2008 6.760 6.820 6.547 6.718 247,594 +0.04(+0.64%)
Dec 29, 2008 6.974 6.974 6.598 6.675 93,737 -0.30(-4.28%)
Dec 26, 2008 6.641 6.991 6.402 6.974 80,467 +0.37(+5.55%)
Dec 24, 2008 6.215 6.795 6.070 6.607 54,486 +0.38(+6.16%)
Dec 23, 2008 6.496 6.556 6.104 6.223 201,076 -0.25(-3.82%)
Dec 22, 2008 6.675 6.752 6.326 6.471 159,579 -0.15(-2.32%)
Dec 19, 2008 6.795 7.366 6.436 6.624 351,426 -0.03(-0.51%)
Dec 18, 2008 6.718 7.195 6.394 6.658 138,385 -0.09(-1.39%)
Dec 17, 2008 6.684 7.263 6.454 6.752 146,153 -0.02(-0.25%)
Dec 16, 2008 6.215 6.820 6.010 6.769 256,329 +0.68(+11.20%)
Dec 15, 2008 6.385 6.752 5.823 6.087 229,436 -0.26(-4.03%)
Dec 12, 2008 5.942 6.454 5.780 6.343 179,858 +0.24(+3.91%)
Dec 11, 2008 6.616 6.743 5.942 6.104 200,079 -0.61(-9.14%)
Dec 10, 2008 6.684 6.999 6.402 6.718 100,377 +0.12(+1.81%)
Dec 09, 2008 6.343 6.974 5.976 6.598 191,538 +0.17(+2.65%)
Dec 08, 2008 6.471 7.033 6.061 6.428 494,484 +0.13(+2.03%)
Dec 05, 2008 5.874 6.445 5.618 6.300 161,060 +0.32(+5.42%)
Dec 04, 2008 6.010 6.513 5.737 5.976 187,664 -0.14(-2.23%)
Dec 03, 2008 6.010 6.326 5.362 6.113 173,965 +0.46(+8.14%)
Dec 02, 2008 5.320 5.737 4.979 5.652 427,250 +0.45(+8.69%)
Dec 01, 2008 6.377 6.377 5.183 5.200 546,785 -1.36(-20.78%)
Nov 28, 2008 6.658 6.837 6.368 6.564 53,450 -0.16(-2.41%)
Nov 26, 2008 5.797 6.846 5.703 6.726 251,795 +0.77(+12.88%)
Nov 25, 2008 5.993 6.061 5.720 5.959 164,780 +0.06(+1.01%)
Nov 24, 2008 5.132 5.959 5.132 5.899 298,874 +0.83(+16.30%)
Nov 21, 2008 4.731 5.115 4.297 5.072 374,179 +0.42(+8.97%)
Nov 20, 2008 4.706 5.166 4.535 4.655 333,298 -0.08(-1.62%)
Nov 19, 2008 5.294 5.320 4.706 4.731 227,609 -0.55(-10.48%)
Nov 18, 2008 5.337 5.686 5.183 5.286 264,219 -0.04(-0.80%)
Nov 17, 2008 5.567 5.618 5.132 5.328 250,186 -0.28(-5.02%)
Nov 14, 2008 6.181 6.232 5.601 5.610 210,820 -0.68(-10.84%)
Nov 13, 2008 5.754 6.309 5.115 6.292 319,495 +0.56(+9.82%)
Nov 12, 2008 6.283 6.283 5.550 5.729 163,348 -0.63(-9.92%)
Nov 11, 2008 6.522 6.616 6.061 6.360 274,418 -0.25(-3.74%)
Nov 10, 2008 7.144 7.144 6.494 6.607 173,133 -0.39(-5.60%)
Nov 07, 2008 6.726 7.059 6.513 6.999 339,681 +0.32(+4.72%)
Nov 06, 2008 6.999 9.335 6.633 6.684 452,839 +0.14(+2.08%)
Nov 05, 2008 7.511 7.511 6.522 6.547 381,960 -1.13(-14.67%)
Nov 04, 2008 8.107 8.107 7.494 7.673 90,704 -0.13(-1.64%)
Nov 03, 2008 8.082 8.193 7.596 7.801 153,561 +0.18(+2.35%)
Oct 31, 2008 7.212 7.715 6.905 7.621 187,544 +0.37(+5.05%)
Oct 30, 2008 7.042 7.494 7.016 7.255 160,355 +0.41(+5.98%)
Oct 29, 2008 6.454 7.204 6.217 6.846 165,607 +0.35(+5.38%)
Oct 28, 2008 6.172 6.675 5.746 6.496 158,893 +0.45(+7.48%)
Oct 27, 2008 6.573 7.212 6.036 6.044 113,987 -0.48(-7.32%)
Oct 24, 2008 6.650 6.803 6.436 6.522 192,672 -0.53(-7.50%)
Oct 23, 2008 7.212 7.323 6.616 7.050 237,689 -0.09(-1.31%)
Oct 22, 2008 7.724 7.886 7.050 7.144 106,937 -0.77(-9.70%)
Oct 21, 2008 8.099 8.312 7.766 7.911 134,455 -0.28(-3.43%)
Oct 20, 2008 8.167 8.457 7.869 8.193 153,881 +0.10(+1.26%)
Oct 17, 2008 8.124 9.318 7.272 8.090 328,436 -0.42(-4.91%)
Oct 16, 2008 7.451 8.525 6.931 8.508 1,392,649 +1.25(+17.27%)
Oct 15, 2008 8.713 8.713 7.221 7.255 387,148 -1.59(-17.94%)
Oct 14, 2008 9.582 9.582 8.568 8.841 101,605 -0.44(-4.78%)
Oct 13, 2008 8.602 9.284 8.602 9.284 296,077 +0.91(+10.90%)
Oct 10, 2008 7.741 8.619 7.460 8.372 506,217 +0.43(+5.36%)
Oct 09, 2008 8.781 9.096 7.826 7.945 325,908 -0.72(-8.27%)
Oct 08, 2008 9.557 9.557 8.508 8.662 363,371 -0.94(-9.77%)
Oct 07, 2008 11.01 11.07 9.582 9.599 260,893 -1.19(-11.06%)
Oct 06, 2008 10.84 11.33 10.03 10.79 325,084 -0.29(-2.62%)
Oct 03, 2008 11.37 11.75 10.96 11.08 301,023 -0.14(-1.22%)
Oct 02, 2008 12.11 12.11 10.70 11.22 501,848 -0.70(-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