Financial News

Altra Indtl Mtn (NQ: AIMC )

56.05 USD +0.46 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.57 18.67 17.97 17.99 163,084 -0.56(-3.02%)
Aug 28, 2008 18.00 18.75 18.00 18.55 302,325 +0.58(+3.23%)
Aug 27, 2008 17.92 18.13 17.88 17.97 382,492 +0.09(+0.50%)
Aug 26, 2008 17.71 18.15 17.31 17.88 355,416 +0.12(+0.68%)
Aug 25, 2008 17.73 17.92 17.43 17.76 170,312 -0.01(-0.06%)
Aug 22, 2008 17.95 18.04 17.62 17.77 170,575 -0.13(-0.73%)
Aug 21, 2008 17.92 18.00 17.75 17.90 97,490 -0.11(-0.61%)
Aug 20, 2008 17.75 18.08 17.61 18.01 490,511 +0.26(+1.46%)
Aug 19, 2008 17.58 18.03 17.34 17.75 343,498 +0.09(+0.51%)
Aug 18, 2008 17.87 18.09 17.57 17.66 203,531 -0.14(-0.79%)
Aug 15, 2008 17.55 17.98 17.00 17.80 281,657 +0.56(+3.25%)
Aug 14, 2008 16.77 17.60 16.77 17.24 475,744 +0.36(+2.13%)
Aug 13, 2008 16.65 17.23 16.53 16.88 168,996 +0.25(+1.50%)
Aug 12, 2008 16.80 16.80 16.42 16.63 174,716 -0.16(-0.95%)
Aug 11, 2008 16.26 17.02 15.80 16.79 197,542 +0.62(+3.83%)
Aug 08, 2008 15.95 16.21 15.58 16.17 124,034 +0.17(+1.06%)
Aug 07, 2008 16.02 16.19 15.70 16.00 151,878 -0.14(-0.87%)
Aug 06, 2008 16.32 16.39 15.98 16.14 181,028 -0.18(-1.10%)
Aug 05, 2008 17.64 17.70 16.07 16.32 468,534 +0.24(+1.49%)
Aug 04, 2008 16.14 16.29 15.69 16.08 206,684 -0.20(-1.23%)
Aug 01, 2008 16.73 16.96 16.09 16.28 141,237 -0.39(-2.34%)
Jul 31, 2008 16.74 16.78 16.50 16.67 86,231 -0.19(-1.13%)
Jul 30, 2008 16.92 16.97 16.69 16.86 138,783 +0.27(+1.63%)
Jul 29, 2008 16.59 16.79 16.31 16.59 104,066 +0.09(+0.55%)
Jul 28, 2008 16.67 16.72 16.13 16.50 110,264 -0.25(-1.49%)
Jul 25, 2008 16.75 16.96 16.00 16.75 104,424 +0.16(+0.96%)
Jul 24, 2008 16.91 16.91 15.61 16.59 173,045 -0.19(-1.13%)
Jul 23, 2008 16.68 16.94 15.60 16.78 91,188 +0.01(+0.06%)
Jul 22, 2008 16.15 16.77 16.02 16.77 249,845 +0.11(+0.66%)
Jul 21, 2008 16.40 16.70 16.34 16.66 137,943 +0.39(+2.40%)
Jul 18, 2008 16.51 16.57 15.81 16.27 170,014 -0.22(-1.33%)
Jul 17, 2008 16.36 16.72 15.72 16.49 217,143 +0.06(+0.37%)
Jul 16, 2008 15.52 16.50 14.38 16.43 700,950 +0.07(+0.43%)
Jul 15, 2008 16.60 17.20 16.04 16.36 324,906 -0.36(-2.15%)
Jul 14, 2008 16.89 17.49 16.46 16.72 172,216 +0.09(+0.54%)
Jul 11, 2008 16.23 16.68 15.97 16.63 141,481 +0.29(+1.77%)
Jul 10, 2008 16.38 16.56 15.97 16.34 136,383 -0.03(-0.18%)
Jul 09, 2008 16.74 16.74 16.31 16.37 212,105 -0.33(-1.98%)
Jul 08, 2008 15.94 16.72 15.35 16.70 202,679 +0.82(+5.16%)
Jul 07, 2008 15.79 15.98 15.52 15.88 252,099 +0.12(+0.76%)
Jul 04, 2008 16.00 16.08 15.70 15.76 163,285 +0.00(+0.00%)
Jul 03, 2008 16.00 16.08 15.70 15.76 163,285 -0.22(-1.38%)
Jul 02, 2008 16.95 17.22 15.73 15.98 323,198 -0.95(-5.61%)
Jul 01, 2008 16.67 17.53 16.10 16.93 324,008 +0.12(+0.71%)
Jun 30, 2008 16.67 17.16 16.32 16.81 211,939 +0.20(+1.20%)
Jun 27, 2008 16.60 16.74 16.33 16.61 2,069,824 -0.09(-0.54%)
Jun 26, 2008 17.38 17.59 16.65 16.70 338,880 -0.92(-5.22%)
Jun 25, 2008 17.73 17.86 17.43 17.62 443,505 -0.01(-0.06%)
Jun 24, 2008 17.79 17.93 17.56 17.63 267,483 -0.13(-0.73%)
Jun 23, 2008 17.70 17.95 17.58 17.76 351,371 +0.13(+0.74%)
Jun 20, 2008 17.75 17.99 17.56 17.63 371,404 -0.16(-0.90%)
Jun 19, 2008 17.43 17.88 17.30 17.79 226,809 +0.38(+2.18%)
Jun 18, 2008 17.49 17.64 17.10 17.41 230,821 +0.03(+0.17%)
Jun 17, 2008 17.76 18.16 17.27 17.38 416,554 +0.44(+2.60%)
Jun 16, 2008 16.46 16.94 16.46 16.94 228,629 +0.44(+2.67%)
Jun 13, 2008 16.51 16.71 16.37 16.50 155,529 +0.03(+0.18%)
Jun 12, 2008 16.41 16.73 16.36 16.47 139,769 +0.35(+2.17%)
Jun 11, 2008 16.40 16.66 15.87 16.12 150,396 -0.28(-1.71%)
Jun 10, 2008 16.38 16.51 15.73 16.40 157,938 -0.24(-1.44%)
Jun 09, 2008 16.85 16.99 15.83 16.64 385,644 -0.21(-1.25%)
Jun 06, 2008 17.49 17.55 16.85 16.85 170,756 -0.73(-4.15%)
Jun 05, 2008 17.09 17.76 17.09 17.58 365,821 +0.49(+2.87%)
Jun 04, 2008 17.11 17.45 16.97 17.09 208,153 -0.12(-0.70%)
Jun 03, 2008 17.35 17.37 16.99 17.21 190,536 -0.08(-0.46%)
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