Financial News

Allegheny Technologies (NY: ATI )

20.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.364 4.388 4.061 4.109 532,099 -0.29(-6.52%)
Jan 30, 2003 4.284 4.395 4.244 4.395 235,595 -0.05(-1.08%)
Jan 29, 2003 4.276 4.443 4.220 4.443 676,897 +0.24(+5.68%)
Jan 28, 2003 4.380 4.451 4.180 4.204 315,592 -1.08(-20.37%)
Jan 27, 2003 5.500 5.590 5.250 5.280 251,300 +0.62(+13.35%)
Jan 24, 2003 4.849 4.897 4.650 4.658 612,222 -0.20(-4.10%)
Jan 23, 2003 4.905 4.905 4.714 4.857 278,545 +0.03(+0.66%)
Jan 22, 2003 5.080 5.080 4.754 4.825 563,369 -1.23(-20.37%)
Jan 21, 2003 6.380 6.380 5.970 6.060 448,600 +0.75(+14.10%)
Jan 17, 2003 5.431 5.455 5.224 5.311 499,698 -0.04(-0.74%)
Jan 16, 2003 5.247 5.375 5.040 5.351 898,804 +0.14(+2.60%)
Jan 15, 2003 4.897 5.216 4.873 5.216 733,787 +0.36(+7.38%)
Jan 14, 2003 4.857 4.873 4.802 4.857 350,002 -1.24(-20.37%)
Jan 13, 2003 6.100 6.120 6.030 6.100 278,700 +1.39(+29.62%)
Jan 10, 2003 4.555 4.746 4.499 4.706 543,150 +0.07(+1.55%)
Jan 09, 2003 4.857 4.857 4.626 4.634 437,785 -0.21(-4.28%)
Jan 08, 2003 4.953 5.017 4.833 4.841 674,009 -0.11(-2.25%)
Jan 07, 2003 4.945 5.040 4.889 4.953 373,863 -1.27(-20.37%)
Jan 06, 2003 6.210 6.330 6.140 6.220 297,700 +1.25(+25.18%)
Jan 03, 2003 4.897 4.977 4.817 4.969 435,776 -1.27(-20.37%)
Jan 02, 2003 6.150 6.250 6.050 6.240 347,100 +1.28(+25.79%)
Jan 01, 2003 4.817 4.961 4.794 4.961 523,810 +0.05(+0.97%)
Dec 31, 2002 4.642 4.913 4.610 4.913 640,101 -1.26(-20.37%)
Dec 30, 2002 5.830 6.170 5.790 6.170 509,700 +1.48(+31.55%)
Dec 27, 2002 4.634 4.778 4.626 4.690 418,194 -1.20(-20.37%)
Dec 26, 2002 5.820 5.990 5.810 5.890 333,000 +1.36(+30.00%)
Dec 25, 2002 4.451 4.563 4.451 4.531 276,661 +0.02(+0.53%)
Dec 24, 2002 4.579 4.579 4.459 4.507 705,405 -1.15(-20.37%)
Dec 23, 2002 5.750 5.750 5.600 5.660 561,700 +0.84(+17.49%)
Dec 20, 2002 5.017 5.017 4.706 4.817 681,418 +0.18(+3.95%)
Dec 19, 2002 4.595 4.778 4.563 4.634 925,930 +0.05(+1.04%)
Dec 18, 2002 4.802 4.825 4.579 4.587 621,766 -0.03(-0.69%)
Dec 17, 2002 4.324 4.626 4.300 4.618 512,382 -1.18(-20.37%)
Dec 16, 2002 5.430 5.810 5.400 5.800 408,800 +1.58(+37.43%)
Dec 13, 2002 4.340 4.340 4.149 4.220 911,363 -0.12(-2.75%)
Dec 12, 2002 4.658 4.658 4.300 4.340 685,688 -0.28(-6.03%)
Dec 11, 2002 4.539 4.666 4.531 4.618 709,298 +0.12(+2.65%)
Dec 10, 2002 4.961 5.017 4.499 4.499 608,580 -1.15(-20.37%)
Dec 09, 2002 6.230 6.300 5.650 5.650 484,600 +0.36(+6.86%)
Dec 06, 2002 5.470 5.518 5.279 5.287 218,641 -0.18(-3.21%)
Dec 05, 2002 5.423 5.558 5.303 5.462 576,430 +0.12(+2.24%)
Dec 04, 2002 5.494 5.534 5.255 5.343 443,437 -0.23(-4.14%)
Dec 03, 2002 5.741 5.805 5.470 5.574 560,983 -1.43(-20.37%)
Dec 02, 2002 7.210 7.290 6.870 7.000 446,700 -0.15(-2.10%)
Nov 29, 2002 6.730 7.150 6.710 7.150 247,800 +1.81(+34.02%)
Nov 28, 2002 5.216 5.375 5.184 5.335 650,274 +0.11(+2.13%)
Nov 27, 2002 5.295 5.295 5.088 5.224 467,800 -0.13(-2.38%)
Nov 26, 2002 5.343 5.399 5.287 5.351 326,141 -1.37(-20.37%)
Nov 25, 2002 6.710 6.780 6.640 6.720 259,700 +1.38(+25.96%)
Nov 22, 2002 5.096 5.367 5.096 5.335 415,431 +0.32(+6.35%)
Nov 21, 2002 5.072 5.119 4.977 5.017 239,233 +0.00(+0.00%)
Nov 20, 2002 5.166 5.245 4.953 5.017 327,346 -0.07(-1.40%)
Nov 19, 2002 5.127 5.206 5.040 5.088 314,160 -1.36(-21.12%)
Nov 18, 2002 6.500 6.600 6.390 6.450 247,800 +1.53(+31.05%)
Nov 15, 2002 4.914 4.930 4.733 4.922 414,317 +0.02(+0.48%)
Nov 14, 2002 4.890 4.993 4.701 4.898 303,638 -0.03(-0.64%)
Nov 13, 2002 5.032 5.206 4.930 4.930 427,121 -0.02(-0.48%)
Nov 12, 2002 5.048 5.127 4.898 4.953 268,266 -1.33(-21.12%)
Nov 11, 2002 6.400 6.500 6.210 6.280 211,600 +1.08(+20.82%)
Nov 08, 2002 5.324 5.324 5.143 5.198 259,772 -0.11(-2.08%)
Nov 07, 2002 5.206 5.324 5.095 5.308 473,016 +0.18(+3.54%)
Nov 06, 2002 5.324 5.340 4.969 5.127 531,588 -0.04(-0.76%)
Nov 05, 2002 5.482 5.600 5.017 5.166 727,844 -1.38(-21.12%)
Nov 04, 2002 6.950 7.100 6.360 6.550 574,100 +1.15(+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