Financial News

Allegheny Technologies (NY: ATI )

62.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.633 3.653 3.381 3.421 639,053 -0.24(-6.52%)
Jan 30, 2003 3.567 3.660 3.534 3.660 282,950 -0.04(-1.08%)
Jan 29, 2003 3.560 3.700 3.514 3.700 812,956 +0.20(+5.68%)
Jan 28, 2003 3.647 3.706 3.481 3.501 379,027 -0.90(-20.37%)
Jan 27, 2003 4.580 4.654 4.371 4.396 301,812 +0.52(+13.35%)
Jan 24, 2003 4.038 4.078 3.872 3.879 735,281 -0.17(-4.10%)
Jan 23, 2003 4.084 4.084 3.925 4.044 334,533 +0.03(+0.66%)
Jan 22, 2003 4.230 4.230 3.958 4.018 676,609 -1.03(-20.37%)
Jan 21, 2003 5.312 5.312 4.971 5.046 538,770 +0.62(+14.10%)
Jan 17, 2003 4.522 4.542 4.349 4.422 600,139 -0.03(-0.74%)
Jan 16, 2003 4.369 4.475 4.197 4.455 1,079,468 +0.11(+2.60%)
Jan 15, 2003 4.078 4.343 4.058 4.343 881,281 +0.30(+7.38%)
Jan 14, 2003 4.044 4.058 3.998 4.044 420,354 -1.03(-20.37%)
Jan 13, 2003 5.079 5.096 5.021 5.079 334,720 +1.16(+29.62%)
Jan 10, 2003 3.792 3.952 3.746 3.918 652,325 +0.06(+1.55%)
Jan 09, 2003 4.044 4.044 3.852 3.859 525,782 -0.17(-4.28%)
Jan 08, 2003 4.124 4.177 4.024 4.031 809,488 -0.09(-2.25%)
Jan 07, 2003 4.117 4.197 4.071 4.124 449,011 -1.06(-20.37%)
Jan 06, 2003 5.171 5.271 5.112 5.179 357,539 +1.04(+25.18%)
Jan 03, 2003 4.078 4.144 4.011 4.137 523,369 -1.06(-20.37%)
Jan 02, 2003 5.121 5.204 5.037 5.196 416,868 +1.07(+25.79%)
Jan 01, 2003 4.011 4.131 3.991 4.131 629,098 +0.04(+0.97%)
Dec 31, 2002 3.865 4.091 3.839 4.091 768,764 -1.05(-20.37%)
Dec 30, 2002 4.854 5.137 4.821 5.137 612,152 +1.23(+31.55%)
Dec 27, 2002 3.859 3.978 3.852 3.905 502,253 -1.00(-20.37%)
Dec 26, 2002 4.846 4.987 4.838 4.904 399,934 +1.13(+30.00%)
Dec 25, 2002 3.706 3.799 3.706 3.773 332,271 +0.02(+0.53%)
Dec 24, 2002 3.812 3.812 3.713 3.753 847,195 -0.96(-20.37%)
Dec 23, 2002 4.788 4.788 4.663 4.713 674,604 +0.70(+17.49%)
Dec 20, 2002 4.177 4.177 3.918 4.011 818,386 +0.15(+3.95%)
Dec 19, 2002 3.826 3.978 3.799 3.859 1,112,046 +0.04(+1.04%)
Dec 18, 2002 3.998 4.018 3.812 3.819 746,744 -0.03(-0.69%)
Dec 17, 2002 3.600 3.852 3.580 3.845 615,373 -0.98(-20.37%)
Dec 16, 2002 4.521 4.838 4.496 4.829 490,970 +1.32(+37.43%)
Dec 13, 2002 3.613 3.613 3.454 3.514 1,094,551 -0.10(-2.75%)
Dec 12, 2002 3.879 3.879 3.580 3.613 823,514 -0.23(-6.03%)
Dec 11, 2002 3.779 3.885 3.773 3.845 851,870 +0.10(+2.65%)
Dec 10, 2002 4.131 4.177 3.746 3.746 730,907 -0.96(-20.37%)
Dec 09, 2002 5.187 5.246 4.704 4.704 582,007 +0.30(+6.86%)
Dec 06, 2002 4.555 4.595 4.396 4.402 262,588 -0.15(-3.21%)
Dec 05, 2002 4.515 4.628 4.416 4.548 692,295 +0.10(+2.24%)
Dec 04, 2002 4.575 4.608 4.376 4.449 532,570 -0.19(-4.14%)
Dec 03, 2002 4.780 4.833 4.555 4.641 673,743 -1.19(-20.37%)
Dec 02, 2002 6.003 6.070 5.720 5.828 536,489 -0.12(-2.10%)
Nov 29, 2002 5.604 5.953 5.587 5.953 297,609 +1.51(+34.02%)
Nov 28, 2002 4.343 4.475 4.316 4.442 780,982 +0.09(+2.13%)
Nov 27, 2002 4.409 4.409 4.237 4.349 561,830 -0.11(-2.38%)
Nov 26, 2002 4.449 4.495 4.402 4.455 391,697 -1.14(-20.37%)
Nov 25, 2002 5.587 5.645 5.529 5.595 311,901 +1.15(+25.96%)
Nov 22, 2002 4.243 4.469 4.243 4.442 498,934 +0.27(+6.35%)
Nov 21, 2002 4.223 4.262 4.144 4.177 287,320 +0.00(+0.00%)
Nov 20, 2002 4.302 4.367 4.124 4.177 393,144 -0.06(-1.40%)
Nov 19, 2002 4.269 4.335 4.197 4.236 377,307 -1.13(-21.12%)
Nov 18, 2002 5.412 5.495 5.321 5.370 297,609 +1.27(+31.05%)
Nov 15, 2002 4.092 4.105 3.941 4.098 497,596 +0.02(+0.48%)
Nov 14, 2002 4.072 4.157 3.914 4.078 364,670 -0.03(-0.64%)
Nov 13, 2002 4.190 4.335 4.105 4.105 512,974 -0.02(-0.48%)
Nov 12, 2002 4.203 4.269 4.078 4.124 322,188 -1.10(-21.12%)
Nov 11, 2002 5.329 5.412 5.171 5.229 254,132 +0.90(+20.82%)
Nov 08, 2002 4.433 4.433 4.282 4.328 311,987 -0.09(-2.08%)
Nov 07, 2002 4.335 4.433 4.243 4.420 568,094 +0.15(+3.54%)
Nov 06, 2002 4.433 4.446 4.138 4.269 638,439 -0.03(-0.76%)
Nov 05, 2002 4.564 4.663 4.177 4.302 874,144 -1.15(-21.12%)
Nov 04, 2002 5.787 5.912 5.296 5.454 689,497 +0.95(+21.23%)
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