Financial News

Altra Indtl Mtn (NQ: AIMC )

55.48 USD -4.32 (-7.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.540 9.690 9.330 9.600 105,420 -0.05(-0.52%)
Aug 28, 2009 10.06 10.15 9.530 9.650 93,099 -0.34(-3.40%)
Aug 27, 2009 9.740 10.05 9.310 9.990 102,392 +0.16(+1.63%)
Aug 26, 2009 10.27 10.39 9.710 9.830 91,416 -0.42(-4.10%)
Aug 25, 2009 10.16 10.38 9.730 10.25 105,077 +0.16(+1.59%)
Aug 24, 2009 9.840 10.15 9.840 10.09 157,304 +0.27(+2.75%)
Aug 21, 2009 9.220 9.860 9.220 9.820 301,593 +0.76(+8.39%)
Aug 20, 2009 9.050 9.230 9.000 9.060 119,322 +0.01(+0.11%)
Aug 19, 2009 8.940 9.190 8.895 9.050 262,563 +0.03(+0.33%)
Aug 18, 2009 9.080 9.300 8.980 9.020 394,815 -0.02(-0.22%)
Aug 17, 2009 8.870 9.090 8.740 9.040 216,381 -0.08(-0.88%)
Aug 14, 2009 9.120 9.240 8.600 9.120 181,393 +0.01(+0.11%)
Aug 13, 2009 9.160 9.230 9.021 9.110 94,286 -0.01(-0.11%)
Aug 12, 2009 9.080 9.300 8.940 9.120 134,810 +0.04(+0.44%)
Aug 11, 2009 8.940 9.130 8.750 9.080 99,175 +0.05(+0.55%)
Aug 10, 2009 9.050 9.060 8.820 9.030 76,538 -0.14(-1.53%)
Aug 07, 2009 8.990 9.300 8.790 9.170 195,284 +0.38(+4.32%)
Aug 06, 2009 8.540 8.970 8.524 8.790 514,238 +0.05(+0.57%)
Aug 05, 2009 8.900 8.950 8.380 8.740 160,681 -0.18(-2.02%)
Aug 04, 2009 7.390 8.960 7.020 8.920 420,644 -0.04(-0.45%)
Aug 03, 2009 8.840 8.980 8.530 8.960 171,233 +0.17(+1.93%)
Jul 31, 2009 8.960 9.020 8.790 8.790 81,306 -0.25(-2.77%)
Jul 30, 2009 8.820 9.240 8.264 9.040 160,288 +0.40(+4.63%)
Jul 29, 2009 9.200 9.200 8.520 8.640 102,474 -0.51(-5.57%)
Jul 28, 2009 8.830 9.170 8.525 9.150 131,941 +0.15(+1.67%)
Jul 27, 2009 9.000 9.030 8.880 9.000 69,812 +0.13(+1.47%)
Jul 24, 2009 8.550 9.000 8.550 8.870 201,602 +0.23(+2.66%)
Jul 23, 2009 8.530 8.700 8.360 8.640 236,201 +0.06(+0.70%)
Jul 22, 2009 8.590 8.750 8.490 8.580 109,134 -0.04(-0.46%)
Jul 21, 2009 8.920 9.160 8.260 8.620 554,052 -0.21(-2.38%)
Jul 20, 2009 8.740 8.890 8.590 8.830 117,346 +0.20(+2.32%)
Jul 17, 2009 8.790 8.910 8.190 8.630 164,168 -0.19(-2.15%)
Jul 16, 2009 8.460 8.820 8.330 8.820 198,206 +0.27(+3.16%)
Jul 15, 2009 8.370 8.560 8.130 8.550 239,867 +0.34(+4.14%)
Jul 14, 2009 8.180 8.290 8.040 8.210 153,072 +0.00(+0.00%)
Jul 13, 2009 8.200 8.250 7.960 8.210 295,480 +0.10(+1.23%)
Jul 10, 2009 7.840 8.130 7.790 8.110 202,217 +0.23(+2.92%)
Jul 09, 2009 7.850 8.200 7.720 7.880 291,754 +0.12(+1.55%)
Jul 08, 2009 7.640 7.800 7.470 7.760 245,367 +0.19(+2.51%)
Jul 07, 2009 7.550 7.750 7.290 7.570 205,282 -0.04(-0.53%)
Jul 06, 2009 7.690 8.160 7.540 7.610 146,694 -0.16(-2.06%)
Jul 02, 2009 7.590 7.970 7.530 7.770 266,285 +0.01(+0.13%)
Jul 01, 2009 7.590 7.900 7.400 7.760 224,293 +0.27(+3.60%)
Jun 30, 2009 7.870 7.940 7.030 7.490 383,610 -0.35(-4.46%)
Jun 29, 2009 8.400 8.450 7.750 7.840 206,436 -0.55(-6.56%)
Jun 26, 2009 7.910 8.450 7.740 8.390 1,284,237 +0.40(+5.01%)
Jun 25, 2009 7.610 7.990 7.520 7.990 98,341 +0.39(+5.13%)
Jun 24, 2009 7.910 8.000 7.580 7.600 134,315 -0.19(-2.44%)
Jun 23, 2009 7.910 7.990 7.770 7.790 218,213 +0.00(+0.00%)
Jun 22, 2009 8.290 8.640 7.790 7.790 535,649 -0.61(-7.26%)
Jun 19, 2009 8.220 8.480 8.160 8.400 565,896 +0.30(+3.70%)
Jun 18, 2009 7.320 8.145 7.250 8.100 328,958 +0.74(+10.05%)
Jun 17, 2009 7.110 7.620 6.910 7.360 247,612 +0.26(+3.66%)
Jun 16, 2009 7.480 7.480 6.800 7.100 291,266 -0.22(-3.01%)
Jun 15, 2009 7.190 7.380 6.890 7.320 213,223 +0.01(+0.14%)
Jun 12, 2009 7.040 7.340 6.920 7.310 86,844 +0.29(+4.13%)
Jun 11, 2009 6.780 7.060 6.360 7.020 180,999 +0.25(+3.69%)
Jun 10, 2009 6.920 7.150 6.400 6.770 143,139 -0.09(-1.31%)
Jun 09, 2009 6.830 7.000 6.730 6.860 47,085 +0.06(+0.88%)
Jun 08, 2009 6.720 7.000 6.600 6.800 89,196 -0.15(-2.16%)
Jun 05, 2009 7.150 7.170 6.910 6.950 73,267 -0.09(-1.28%)
Jun 04, 2009 7.010 7.080 6.620 7.040 151,261 -0.01(-0.14%)
Jun 03, 2009 7.050 7.200 6.940 7.050 179,111 -0.09(-1.26%)
Jun 02, 2009 7.140 7.230 6.965 7.140 193,389 -0.07(-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