Financial News

Altra Indtl Mtn (NQ: AIMC )

53.45 USD -1.54 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 15.48 15.79 14.56 14.78 245,234 -0.74(-4.77%)
Aug 31, 2011 16.38 16.74 15.00 15.52 271,904 -0.59(-3.66%)
Aug 30, 2011 15.77 16.31 15.38 16.11 135,099 +0.20(+1.26%)
Aug 29, 2011 14.44 15.93 14.18 15.91 294,809 +1.71(+12.04%)
Aug 26, 2011 13.73 14.45 13.69 14.20 382,018 +0.24(+1.72%)
Aug 25, 2011 14.72 14.72 13.88 13.96 208,831 -0.62(-4.25%)
Aug 24, 2011 14.15 14.72 14.10 14.58 168,069 +0.47(+3.33%)
Aug 23, 2011 13.64 14.26 13.56 14.11 400,205 +0.51(+3.75%)
Aug 22, 2011 14.39 14.57 13.36 13.60 303,434 -0.28(-2.02%)
Aug 19, 2011 13.91 14.47 13.59 13.88 462,710 -0.25(-1.77%)
Aug 18, 2011 14.97 15.64 14.10 14.13 686,432 -1.61(-10.23%)
Aug 17, 2011 15.48 15.76 15.10 15.74 260,583 +0.39(+2.54%)
Aug 16, 2011 15.25 15.65 14.93 15.35 234,085 -0.16(-1.03%)
Aug 15, 2011 15.02 15.95 15.02 15.51 323,375 +0.63(+4.23%)
Aug 12, 2011 15.42 15.99 14.61 14.88 326,329 -0.30(-1.98%)
Aug 11, 2011 14.25 15.60 14.25 15.18 312,936 +1.00(+7.05%)
Aug 10, 2011 15.31 15.95 14.13 14.18 559,601 -1.74(-10.93%)
Aug 09, 2011 14.82 16.43 13.40 15.92 729,768 +2.61(+19.61%)
Aug 08, 2011 15.55 17.00 12.00 13.31 988,071 -5.03(-27.43%)
Aug 05, 2011 19.98 20.15 18.10 18.34 417,800 -1.39(-7.05%)
Aug 04, 2011 21.15 21.34 19.73 19.73 200,055 -1.73(-8.06%)
Aug 03, 2011 21.03 21.53 20.56 21.46 239,121 +0.32(+1.51%)
Aug 02, 2011 22.02 22.38 21.12 21.14 132,532 -1.11(-4.99%)
Aug 01, 2011 22.45 22.81 21.63 22.25 133,999 +0.01(+0.04%)
Jul 29, 2011 21.87 22.34 21.49 22.24 99,634 -0.03(-0.13%)
Jul 28, 2011 23.02 23.10 22.18 22.27 156,307 -0.79(-3.43%)
Jul 27, 2011 24.15 24.24 22.92 23.06 197,576 -1.36(-5.57%)
Jul 26, 2011 25.00 25.00 24.00 24.42 107,777 -0.60(-2.40%)
Jul 25, 2011 25.24 25.60 25.00 25.02 137,109 -0.37(-1.46%)
Jul 22, 2011 25.54 25.64 25.19 25.39 48,774 -0.11(-0.43%)
Jul 21, 2011 25.39 25.64 25.19 25.50 88,089 +0.20(+0.79%)
Jul 20, 2011 25.65 25.65 25.18 25.30 135,624 -0.30(-1.17%)
Jul 19, 2011 25.56 25.98 25.45 25.60 143,502 +0.32(+1.27%)
Jul 18, 2011 24.97 25.48 24.77 25.28 303,857 +0.16(+0.64%)
Jul 15, 2011 24.93 25.27 24.72 25.12 119,392 +0.28(+1.13%)
Jul 14, 2011 25.37 25.54 24.75 24.84 121,702 -0.40(-1.58%)
Jul 13, 2011 24.26 25.26 24.25 25.24 274,861 +0.97(+4.00%)
Jul 12, 2011 24.80 24.90 24.23 24.27 105,099 -0.54(-2.18%)
Jul 11, 2011 24.91 25.14 24.50 24.81 144,845 -0.50(-1.98%)
Jul 08, 2011 24.97 25.50 24.56 25.31 138,665 -0.13(-0.51%)
Jul 07, 2011 25.30 25.66 24.98 25.44 121,492 +0.52(+2.09%)
Jul 06, 2011 24.42 24.98 24.00 24.92 216,537 +0.47(+1.92%)
Jul 05, 2011 24.29 24.61 24.16 24.45 182,699 +0.22(+0.91%)
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