Financial News

Altra Indtl Mtn (NQ: AIMC )

58.91 -0.04 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.133 8.261 7.954 8.184 123,657 -0.04(-0.52%)
Aug 28, 2009 8.576 8.653 8.124 8.227 109,205 -0.29(-3.40%)
Aug 27, 2009 8.303 8.568 7.937 8.517 120,105 +0.14(+1.63%)
Aug 26, 2009 8.755 8.858 8.278 8.380 107,230 -0.36(-4.10%)
Aug 25, 2009 8.662 8.849 8.295 8.738 123,255 +0.14(+1.59%)
Aug 24, 2009 8.389 8.653 8.389 8.602 184,517 +0.23(+2.75%)
Aug 21, 2009 7.860 8.406 7.860 8.372 353,768 +0.65(+8.39%)
Aug 20, 2009 7.715 7.869 7.673 7.724 139,964 +0.01(+0.11%)
Aug 19, 2009 7.621 7.835 7.583 7.715 307,986 +0.03(+0.33%)
Aug 18, 2009 7.741 7.928 7.656 7.690 463,117 -0.02(-0.22%)
Aug 17, 2009 7.562 7.749 7.451 7.707 253,814 -0.07(-0.88%)
Aug 14, 2009 7.775 7.877 7.332 7.775 212,773 +0.01(+0.11%)
Aug 13, 2009 7.809 7.869 7.690 7.766 110,597 -0.01(-0.11%)
Aug 12, 2009 7.741 7.928 7.621 7.775 158,131 +0.03(+0.44%)
Aug 11, 2009 7.621 7.783 7.460 7.741 116,332 +0.04(+0.55%)
Aug 10, 2009 7.715 7.724 7.519 7.698 89,778 -0.12(-1.53%)
Aug 07, 2009 7.664 7.928 7.494 7.818 229,067 +0.32(+4.32%)
Aug 06, 2009 7.280 7.647 7.267 7.494 603,200 +0.04(+0.57%)
Aug 05, 2009 7.587 7.630 7.144 7.451 188,478 -0.15(-2.02%)
Aug 04, 2009 6.300 7.639 5.985 7.604 493,414 -0.03(-0.45%)
Aug 03, 2009 7.536 7.656 7.272 7.639 200,856 +0.14(+1.93%)
Jul 31, 2009 7.639 7.690 7.494 7.494 95,371 -0.21(-2.77%)
Jul 30, 2009 7.519 7.877 7.045 7.707 188,017 +0.34(+4.63%)
Jul 29, 2009 7.843 7.843 7.263 7.366 120,201 -0.43(-5.57%)
Jul 28, 2009 7.528 7.818 7.268 7.801 154,766 +0.13(+1.67%)
Jul 27, 2009 7.673 7.698 7.570 7.673 81,889 +0.11(+1.47%)
Jul 24, 2009 7.289 7.673 7.289 7.562 236,478 +0.20(+2.66%)
Jul 23, 2009 7.272 7.417 7.127 7.366 277,063 +0.05(+0.70%)
Jul 22, 2009 7.323 7.460 7.238 7.315 128,014 -0.03(-0.46%)
Jul 21, 2009 7.604 7.809 7.042 7.349 649,902 -0.18(-2.38%)
Jul 20, 2009 7.451 7.579 7.323 7.528 137,646 +0.17(+2.32%)
Jul 17, 2009 7.494 7.596 6.982 7.357 192,568 -0.16(-2.15%)
Jul 16, 2009 7.212 7.519 7.101 7.519 232,495 +0.23(+3.16%)
Jul 15, 2009 7.136 7.298 6.931 7.289 281,363 +0.29(+4.14%)
Jul 14, 2009 6.974 7.067 6.854 6.999 179,553 +0.00(+0.00%)
Jul 13, 2009 6.991 7.033 6.786 6.999 346,597 +0.09(+1.23%)
Jul 10, 2009 6.684 6.931 6.641 6.914 237,200 +0.20(+2.92%)
Jul 09, 2009 6.692 6.991 6.581 6.718 342,227 +0.10(+1.55%)
Jul 08, 2009 6.513 6.650 6.368 6.616 287,815 +0.16(+2.51%)
Jul 07, 2009 6.436 6.607 6.215 6.454 240,795 -0.03(-0.53%)
Jul 06, 2009 6.556 6.957 6.428 6.488 172,071 -0.14(-2.06%)
Jul 02, 2009 6.471 6.795 6.419 6.624 312,352 +0.01(+0.13%)
Jul 01, 2009 6.471 6.735 6.309 6.616 263,095 +0.23(+3.60%)
Jun 30, 2009 6.709 6.769 5.993 6.385 449,974 -0.30(-4.46%)
Jun 29, 2009 7.161 7.204 6.607 6.684 242,149 -0.47(-6.56%)
Jun 26, 2009 6.743 7.204 6.598 7.153 1,506,408 +0.34(+5.01%)
Jun 25, 2009 6.488 6.812 6.411 6.812 115,353 +0.33(+5.13%)
Jun 24, 2009 6.743 6.820 6.462 6.479 157,551 -0.16(-2.44%)
Jun 23, 2009 6.743 6.812 6.624 6.641 255,963 +0.00(+0.00%)
Jun 22, 2009 7.067 7.366 6.641 6.641 628,315 -0.52(-7.26%)
Jun 19, 2009 7.008 7.229 6.957 7.161 663,795 +0.26(+3.70%)
Jun 18, 2009 6.240 6.944 6.181 6.905 385,867 +0.63(+10.05%)
Jun 17, 2009 6.061 6.496 5.891 6.275 290,448 +0.22(+3.66%)
Jun 16, 2009 6.377 6.377 5.797 6.053 341,654 -0.19(-3.01%)
Jun 15, 2009 6.130 6.292 5.874 6.240 250,110 +0.01(+0.14%)
Jun 12, 2009 6.002 6.257 5.899 6.232 101,867 +0.25(+4.13%)
Jun 11, 2009 5.780 6.019 5.422 5.985 212,311 +0.21(+3.69%)
Jun 10, 2009 5.899 6.095 5.456 5.772 167,901 -0.08(-1.31%)
Jun 09, 2009 5.823 5.968 5.737 5.848 55,230 +0.05(+0.88%)
Jun 08, 2009 5.729 5.968 5.627 5.797 104,626 -0.13(-2.16%)
Jun 05, 2009 6.095 6.113 5.891 5.925 85,942 -0.08(-1.28%)
Jun 04, 2009 5.976 6.036 5.644 6.002 177,428 -0.01(-0.14%)
Jun 03, 2009 6.010 6.138 5.916 6.010 210,097 -0.08(-1.26%)
Jun 02, 2009 6.087 6.164 5.938 6.087 226,845 -0.06(-0.97%)
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