Financial News

Altra Indtl Mtn (NQ: AIMC )

54.99 USD -0.74 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.35 27.95 27.21 27.38 549,361 -0.13(-0.47%)
Jun 27, 2013 26.99 27.55 26.74 27.51 0 +0.78(+2.92%)
Jun 26, 2013 27.13 27.14 26.62 26.73 0 -0.12(-0.45%)
Jun 25, 2013 27.05 27.57 26.63 26.85 0 +0.18(+0.67%)
Jun 24, 2013 26.48 27.30 26.47 26.67 0 -0.19(-0.71%)
Jun 21, 2013 26.06 26.92 26.06 26.86 195,742 +0.89(+3.43%)
Jun 20, 2013 26.24 26.53 25.77 25.97 0 -0.76(-2.84%)
Jun 19, 2013 27.15 27.19 26.64 26.73 0 -0.49(-1.80%)
Jun 18, 2013 27.35 27.43 27.00 27.22 0 -0.13(-0.48%)
Jun 17, 2013 26.98 27.37 26.71 27.35 0 +0.57(+2.13%)
Jun 14, 2013 27.44 27.84 26.66 26.78 0 -0.85(-3.08%)
Jun 13, 2013 26.67 27.78 26.45 27.63 69,803 +0.91(+3.41%)
Jun 12, 2013 26.94 27.18 26.72 26.72 88,424 -0.02(-0.07%)
Jun 11, 2013 26.98 27.13 26.38 26.74 68,101 -0.10(-0.37%)
Jun 10, 2013 27.03 27.21 26.71 26.84 0 +0.00(+0.00%)
Jun 07, 2013 27.33 27.33 26.81 26.84 0 -0.21(-0.78%)
Jun 06, 2013 26.53 27.24 26.40 27.05 160,031 +0.39(+1.46%)
Jun 05, 2013 26.88 27.01 26.16 26.66 0 -0.33(-1.22%)
Jun 04, 2013 28.17 28.67 26.67 26.99 0 -1.22(-4.32%)
Jun 03, 2013 29.00 29.52 27.91 28.21 340,788 -0.60(-2.08%)
May 31, 2013 29.15 29.50 28.79 28.81 161,128 -0.67(-2.27%)
May 30, 2013 29.59 29.76 29.20 29.48 45,312 -0.01(-0.03%)
May 29, 2013 29.91 30.01 29.30 29.49 83,764 -0.61(-2.03%)
May 28, 2013 29.26 30.10 29.26 30.10 151,606 +1.36(+4.73%)
May 24, 2013 28.95 29.02 28.54 28.74 0 -0.36(-1.24%)
May 23, 2013 28.60 29.15 28.60 29.10 0 +0.30(+1.04%)
May 22, 2013 28.59 29.06 28.50 28.80 0 +0.16(+0.56%)
May 21, 2013 29.17 29.41 28.48 28.64 0 -0.61(-2.09%)
May 20, 2013 28.80 29.33 28.80 29.25 0 +0.37(+1.28%)
May 17, 2013 27.98 29.00 27.79 28.88 0 +1.10(+3.96%)
May 16, 2013 28.37 28.68 27.68 27.78 91,036 -0.69(-2.42%)
May 15, 2013 28.35 28.59 28.09 28.47 0 +0.87(+3.15%)
May 13, 2013 27.68 27.91 27.39 27.60 0 -0.06(-0.22%)
May 10, 2013 27.51 27.72 27.50 27.66 0 +0.23(+0.84%)
May 09, 2013 27.23 27.69 26.97 27.43 0 +0.08(+0.29%)
May 08, 2013 27.18 27.40 27.07 27.35 0 +0.15(+0.55%)
May 07, 2013 27.12 27.60 26.91 27.20 0 +0.21(+0.78%)
May 06, 2013 26.84 27.23 26.71 26.99 0 +0.08(+0.30%)
May 03, 2013 26.91 27.15 26.46 26.91 0 +0.45(+1.70%)
May 02, 2013 26.16 26.82 26.10 26.46 0 +0.37(+1.42%)
May 01, 2013 26.64 26.64 26.00 26.09 0 -0.56(-2.10%)
Apr 30, 2013 26.01 26.66 26.01 26.65 0 +0.69(+2.66%)
Apr 29, 2013 25.74 26.14 25.27 25.96 107,714 +0.26(+1.01%)
Apr 26, 2013 25.52 25.89 25.67 25.70 168,461 -0.01(-0.04%)
Apr 25, 2013 25.43 25.78 25.43 25.71 153,426 +0.33(+1.30%)
Apr 24, 2013 25.60 25.71 24.89 25.38 103,845 -0.32(-1.25%)
Apr 23, 2013 25.40 25.74 25.33 25.70 80,709 +0.50(+1.98%)
Apr 22, 2013 25.11 25.35 24.78 25.20 38,502 +0.05(+0.20%)
Apr 19, 2013 24.96 25.27 24.59 25.15 49,465 +0.20(+0.80%)
Apr 18, 2013 25.64 25.76 24.83 24.95 50,495 -0.72(-2.80%)
Apr 17, 2013 25.47 25.77 25.19 25.67 281,890 -0.09(-0.35%)
Apr 16, 2013 25.47 25.80 25.19 25.76 137,615 +0.49(+1.94%)
Apr 15, 2013 26.90 27.09 25.02 25.27 154,864 -1.77(-6.55%)
Apr 12, 2013 26.74 27.12 26.34 27.04 89,707 +0.22(+0.82%)
Apr 11, 2013 26.85 27.15 26.68 26.82 90,655 -0.14(-0.52%)
Apr 10, 2013 25.73 27.02 25.58 26.96 122,709 +1.37(+5.35%)
Apr 09, 2013 25.85 26.12 25.54 25.59 129,676 -0.11(-0.43%)
Apr 08, 2013 25.67 25.78 25.36 25.70 148,971 +0.16(+0.63%)
Apr 05, 2013 25.10 25.60 25.01 25.54 97,022 -0.05(-0.20%)
Apr 04, 2013 25.49 25.74 25.35 25.59 75,967 +0.09(+0.35%)
Apr 03, 2013 26.45 26.81 25.31 25.50 315,626 -1.00(-3.77%)
Apr 02, 2013 27.20 27.20 26.08 26.50 171,118 -0.52(-1.92%)
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