Financial News

Altra Indtl Mtn (NQ: AIMC )

61.10 +0.09 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.54 10.51 10.51 10.51 109,958 +0.03(+0.33%)
Dec 30, 2009 10.42 10.62 10.24 10.48 78,564 -0.03(-0.32%)
Dec 29, 2009 10.61 10.67 10.47 10.51 22,590 -0.03(-0.32%)
Dec 28, 2009 10.79 10.79 10.29 10.55 39,881 -0.15(-1.43%)
Dec 24, 2009 10.73 10.89 10.66 10.70 22,459 +0.03(+0.24%)
Dec 23, 2009 10.16 10.85 10.16 10.67 128,075 -0.12(-1.10%)
Dec 22, 2009 10.26 10.87 10.26 10.79 179,162 +0.54(+5.23%)
Dec 21, 2009 10.38 10.51 10.25 10.26 70,294 -0.08(-0.74%)
Dec 18, 2009 10.30 10.45 10.20 10.33 225,493 +0.10(+1.00%)
Dec 17, 2009 10.22 10.44 9.985 10.23 96,828 -0.12(-1.15%)
Dec 16, 2009 10.03 10.37 9.900 10.35 149,380 +0.46(+4.65%)
Dec 15, 2009 9.934 10.44 9.883 9.891 108,723 -0.11(-1.11%)
Dec 14, 2009 10.01 10.05 9.764 10.00 119,517 +0.10(+1.03%)
Dec 11, 2009 9.789 10.04 9.670 9.900 338,236 +0.14(+1.39%)
Dec 10, 2009 9.900 10.00 9.721 9.764 188,274 -0.11(-1.12%)
Dec 09, 2009 9.900 10.00 9.764 9.874 324,662 +0.03(+0.35%)
Dec 08, 2009 9.713 9.934 9.576 9.840 189,727 +0.01(+0.09%)
Dec 07, 2009 9.849 9.932 9.576 9.832 108,676 -0.05(-0.52%)
Dec 04, 2009 9.976 10.02 9.576 9.883 102,563 +0.17(+1.75%)
Dec 03, 2009 9.857 9.942 9.687 9.713 443,214 -0.08(-0.78%)
Dec 02, 2009 9.874 9.925 9.730 9.789 208,043 -0.10(-1.03%)
Dec 01, 2009 9.661 9.959 9.576 9.891 323,947 +0.31(+3.29%)
Nov 30, 2009 9.338 9.636 8.836 9.576 165,622 +0.25(+2.65%)
Nov 27, 2009 9.636 9.636 9.253 9.329 54,838 -0.54(-5.44%)
Nov 25, 2009 10.06 10.06 9.772 9.866 69,320 -0.12(-1.19%)
Nov 24, 2009 10.05 10.13 9.789 9.985 125,944 -0.14(-1.43%)
Nov 23, 2009 10.06 10.37 9.976 10.13 202,259 +0.14(+1.45%)
Nov 20, 2009 9.874 10.09 9.874 9.985 121,604 +0.04(+0.43%)
Nov 19, 2009 9.951 10.08 9.840 9.942 170,663 -0.09(-0.93%)
Nov 18, 2009 9.959 10.17 9.900 10.04 202,340 +0.09(+0.86%)
Nov 17, 2009 9.917 10.13 9.874 9.951 197,338 +0.00(+0.00%)
Nov 16, 2009 9.934 10.13 9.917 9.951 127,934 +0.15(+1.56%)
Nov 13, 2009 9.806 10.06 9.738 9.798 238,967 +0.01(+0.09%)
Nov 12, 2009 9.806 9.934 9.755 9.789 87,233 -0.09(-0.86%)
Nov 11, 2009 9.917 9.925 9.747 9.874 124,077 +0.11(+1.13%)
Nov 10, 2009 9.593 9.891 9.593 9.764 160,852 +0.07(+0.70%)
Nov 09, 2009 9.619 9.721 9.440 9.695 189,245 +0.22(+2.34%)
Nov 06, 2009 9.406 9.721 9.304 9.474 112,510 -0.09(-0.98%)
Nov 05, 2009 9.142 9.789 9.091 9.568 158,826 +0.56(+6.24%)
Nov 04, 2009 9.117 9.423 8.929 9.006 167,106 -0.04(-0.47%)
Nov 03, 2009 9.117 9.874 8.495 9.049 357,363 +1.40(+18.37%)
Nov 02, 2009 7.508 7.652 7.269 7.644 132,253 +0.18(+2.39%)
Oct 30, 2009 7.772 7.789 7.194 7.465 230,493 -0.41(-5.19%)
Oct 29, 2009 7.738 7.933 7.559 7.874 93,400 +0.36(+4.76%)
Oct 28, 2009 8.104 8.308 7.499 7.516 108,160 -0.62(-7.64%)
Oct 27, 2009 8.334 8.461 8.121 8.138 54,800 -0.14(-1.65%)
Oct 26, 2009 8.563 8.708 8.265 8.274 116,500 -0.28(-3.28%)
Oct 23, 2009 8.921 9.142 8.521 8.555 110,496 -0.46(-5.10%)
Oct 22, 2009 8.895 9.108 8.700 9.015 122,340 +0.08(+0.86%)
Oct 21, 2009 8.589 9.347 8.512 8.938 295,302 +0.34(+3.96%)
Oct 20, 2009 8.700 9.107 8.521 8.597 199,475 -0.29(-3.26%)
Oct 19, 2009 9.066 9.134 8.836 8.887 110,059 -0.16(-1.79%)
Oct 16, 2009 9.406 9.406 8.929 9.049 144,183 -0.48(-5.00%)
Oct 15, 2009 9.738 9.738 9.457 9.525 211,719 -0.28(-2.86%)
Oct 14, 2009 9.857 9.857 9.364 9.806 201,580 +0.00(+0.00%)
Oct 13, 2009 9.500 9.806 9.415 9.806 248,989 +0.31(+3.32%)
Oct 12, 2009 9.372 9.619 9.066 9.491 114,535 -0.16(-1.68%)
Oct 09, 2009 9.500 9.653 9.432 9.653 49,605 +0.13(+1.34%)
Oct 08, 2009 9.389 9.695 9.270 9.525 140,853 +0.20(+2.19%)
Oct 07, 2009 9.134 9.338 9.134 9.321 69,195 +0.11(+1.20%)
Oct 06, 2009 8.878 9.210 8.878 9.210 98,701 +0.43(+4.95%)
Oct 05, 2009 8.793 8.929 8.521 8.776 142,928 +0.00(+0.00%)
Oct 02, 2009 8.938 9.049 8.725 8.776 89,044 -0.26(-2.83%)
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