Financial News

Allegheny Technologies (NY: ATI )

16.68 USD -0.51 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 88.01 88.90 86.78 88.01 3,805,626 +0.29(+0.33%)
Jan 30, 2007 86.34 89.65 86.07 87.72 7,424,533 -14.20(-13.94%)
Jan 29, 2007 100.32 104.17 100.01 101.92 6,388,900 +18.00(+21.45%)
Jan 26, 2007 86.68 87.61 83.08 83.92 4,589,688 -1.82(-2.13%)
Jan 25, 2007 79.01 86.06 78.37 85.75 7,751,148 +4.52(+5.56%)
Jan 24, 2007 79.95 81.33 79.21 81.23 2,910,369 +1.89(+2.39%)
Jan 23, 2007 81.43 81.43 78.79 79.33 3,817,478 -12.85(-13.94%)
Jan 22, 2007 94.62 94.62 91.55 92.18 3,285,500 +14.41(+18.53%)
Jan 19, 2007 79.18 80.04 77.54 77.77 2,873,536 -1.02(-1.29%)
Jan 18, 2007 77.68 79.14 77.46 78.78 1,802,714 +0.90(+1.15%)
Jan 17, 2007 78.15 79.44 77.31 77.89 1,949,464 -12.61(-13.94%)
Jan 16, 2007 90.80 92.30 89.83 90.50 1,677,800 +12.69(+16.31%)
Jan 12, 2007 77.04 78.86 76.39 77.81 3,469,368 +1.51(+1.99%)
Jan 11, 2007 74.88 77.11 73.95 76.30 2,340,681 +0.90(+1.19%)
Jan 10, 2007 74.76 76.00 73.85 75.40 2,548,200 -0.59(-0.78%)
Jan 09, 2007 74.88 77.10 74.02 76.00 3,147,516 -12.30(-13.94%)
Jan 08, 2007 87.00 89.58 86.01 88.30 2,708,900 +13.47(+18.00%)
Jan 05, 2007 75.90 76.06 73.96 74.83 3,043,176 -1.29(-1.70%)
Jan 04, 2007 78.10 78.67 75.05 76.12 3,667,474 -12.33(-13.94%)
Jan 03, 2007 90.75 91.41 87.20 88.45 3,157,000 +9.61(+12.18%)
Dec 29, 2006 80.04 80.16 78.40 78.84 2,257,953 -0.34(-0.42%)
Dec 28, 2006 76.75 79.33 76.63 79.18 2,563,188 +2.50(+3.27%)
Dec 27, 2006 77.12 77.12 76.08 76.68 1,450,421 -12.41(-13.94%)
Dec 26, 2006 89.61 89.61 88.40 89.09 1,248,300 +13.95(+18.56%)
Dec 22, 2006 75.69 76.03 73.95 75.14 2,505,790 -0.53(-0.71%)
Dec 21, 2006 77.46 77.92 75.53 75.68 3,198,873 -0.02(-0.02%)
Dec 20, 2006 72.66 76.03 72.47 75.69 4,029,666 +1.77(+2.39%)
Dec 19, 2006 76.13 76.48 73.61 73.92 3,976,488 -12.10(-14.06%)
Dec 18, 2006 88.59 89.00 85.65 86.02 3,417,300 +9.42(+12.30%)
Dec 15, 2006 78.46 78.63 75.93 76.60 5,115,337 -1.79(-2.28%)
Dec 14, 2006 78.20 78.73 77.44 78.38 6,139,801 +1.24(+1.60%)
Dec 13, 2006 81.00 81.36 76.48 77.15 8,489,644 -6.79(-8.09%)
Dec 12, 2006 84.44 84.84 82.51 83.94 3,302,045 -13.73(-14.06%)
Dec 11, 2006 98.26 98.72 96.01 97.67 2,838,500 +15.28(+18.55%)
Dec 08, 2006 81.98 83.23 81.25 82.39 3,305,769 +0.77(+0.95%)
Dec 07, 2006 81.21 83.26 80.48 81.61 3,853,142 +0.22(+0.27%)
Dec 06, 2006 81.06 82.04 79.20 81.39 4,005,695 +0.68(+0.84%)
Dec 05, 2006 76.75 81.09 76.72 80.71 5,247,642 -13.21(-14.06%)
Dec 04, 2006 89.31 94.36 89.27 93.92 4,509,700 +16.88(+21.91%)
Dec 01, 2006 75.63 77.66 75.21 77.04 3,521,390 +1.11(+1.46%)
Nov 30, 2006 71.40 77.26 71.33 75.93 8,981,978 +4.85(+6.82%)
Nov 29, 2006 71.10 71.74 69.94 71.09 3,293,783 -0.09(-0.13%)
Nov 28, 2006 71.74 73.03 70.54 71.18 3,415,732 -11.65(-14.06%)
Nov 27, 2006 83.48 84.98 82.08 82.83 2,935,400 +0.06(+0.07%)
Nov 24, 2006 81.98 83.25 81.88 82.77 588,200 +12.03(+17.01%)
Nov 23, 2006 71.07 71.67 69.56 70.74 2,009,131 -0.11(-0.16%)
Nov 22, 2006 69.35 71.02 69.01 70.85 2,519,850 +2.10(+3.05%)
Nov 21, 2006 69.39 71.92 68.48 68.75 4,242,727 -11.25(-14.06%)
Nov 20, 2006 80.75 83.69 79.68 80.00 3,646,100 +14.19(+21.56%)
Nov 17, 2006 67.97 68.69 65.69 65.81 2,753,741 -1.96(-2.89%)
Nov 16, 2006 67.06 69.15 65.94 67.77 3,368,372 +0.61(+0.91%)
Nov 15, 2006 66.87 67.32 66.17 67.16 1,970,615 +0.34(+0.50%)
Nov 14, 2006 64.90 66.97 64.76 66.83 2,111,996 -10.93(-14.06%)
Nov 13, 2006 75.52 77.93 75.36 77.76 1,815,000 +10.71(+15.98%)
Nov 10, 2006 66.74 68.75 66.34 67.05 3,344,518 +0.53(+0.80%)
Nov 09, 2006 65.66 67.16 65.24 66.52 2,041,247 +0.36(+0.55%)
Nov 08, 2006 67.04 67.83 66.04 66.15 2,146,207 -0.84(-1.26%)
Nov 07, 2006 65.31 67.89 64.78 67.00 2,373,348 -10.96(-14.06%)
Nov 06, 2006 76.00 79.00 75.38 77.96 2,039,600 +13.22(+20.43%)
Nov 03, 2006 64.59 65.43 63.83 64.74 2,522,410 -0.46(-0.70%)
Nov 02, 2006 67.72 68.20 65.05 65.19 3,263,994 -2.47(-3.65%)
Nov 01, 2006 67.08 68.70 66.66 67.66 2,415,705 -0.10(-0.15%)
Oct 31, 2006 67.84 68.69 66.60 67.76 2,214,396 -11.09(-14.06%)
Oct 30, 2006 78.94 79.93 77.50 78.85 1,903,000 +10.02(+14.56%)
Oct 27, 2006 69.09 70.53 68.35 68.83 2,990,889 -1.47(-2.09%)
Oct 26, 2006 70.00 70.87 68.78 70.30 2,790,977 +0.01(+0.01%)
Oct 25, 2006 68.75 71.46 68.11 70.29 6,587,334 +2.78(+4.12%)
Oct 24, 2006 66.17 68.26 65.54 67.50 3,562,583 +1.18(+1.78%)
Oct 23, 2006 65.60 66.76 65.40 66.33 1,849,015 +0.48(+0.73%)
Oct 20, 2006 66.21 66.34 65.36 65.85 2,177,741 -0.32(-0.48%)
Oct 19, 2006 64.44 66.51 64.29 66.16 2,993,682 +1.44(+2.22%)
Oct 18, 2006 66.54 67.25 63.64 64.73 3,450,641 -1.44(-2.18%)
Oct 17, 2006 65.32 66.51 64.70 66.17 4,011,746 +0.48(+0.73%)
Oct 16, 2006 66.17 67.23 64.75 65.69 5,324,558 +1.87(+2.94%)
Oct 13, 2006 63.29 64.43 62.82 63.82 2,622,715 +0.52(+0.83%)
Oct 12, 2006 61.96 63.29 61.51 63.29 3,555,834 +2.31(+3.79%)
Oct 11, 2006 59.90 62.21 59.90 60.98 4,407,614 +1.08(+1.81%)
Oct 10, 2006 58.62 60.22 58.49 59.90 2,539,748 +0.91(+1.54%)
Oct 09, 2006 56.72 59.78 56.59 58.99 4,227,833 +2.72(+4.83%)
Oct 06, 2006 56.01 56.76 55.00 56.27 2,608,286 +0.01(+0.02%)
Oct 05, 2006 53.77 56.31 53.38 56.26 4,690,494 +3.24(+6.11%)
Oct 04, 2006 51.91 53.18 51.41 53.02 2,846,133 +1.20(+2.32%)
Oct 03, 2006 52.64 52.65 51.54 51.82 2,611,195 -1.18(-2.22%)
Oct 02, 2006 53.60 54.04 52.74 53.00 1,852,157 -0.45(-0.84%)
Sep 29, 2006 53.58 54.41 53.14 53.44 1,206,107 +0.15(+0.27%)
Sep 28, 2006 53.88 54.24 52.52 53.30 2,323,079 -0.83(-1.52%)
Sep 27, 2006 54.19 55.13 53.51 54.12 2,864,053 -0.26(-0.47%)
Sep 26, 2006 50.89 54.70 50.74 54.38 4,167,556 +3.66(+7.22%)
Sep 25, 2006 51.72 52.35 49.82 50.72 3,941,928 -1.52(-2.91%)
Sep 22, 2006 53.67 53.83 51.52 52.24 1,928,026 -1.22(-2.28%)
Sep 21, 2006 53.73 54.72 52.83 53.46 2,898,031 -0.27(-0.50%)
Sep 20, 2006 55.40 55.81 53.67 53.73 2,232,665 -0.73(-1.34%)
Sep 19, 2006 55.27 55.63 53.94 54.46 2,309,147 -1.40(-2.50%)
Sep 18, 2006 54.48 56.63 54.02 55.86 3,244,087 +1.81(+3.35%)
Sep 15, 2006 53.27 54.48 52.56 54.05 4,231,241 +1.53(+2.91%)
Sep 14, 2006 52.78 53.59 51.91 52.52 2,095,749 -0.60(-1.13%)
Sep 13, 2006 51.63 53.76 51.54 53.12 3,579,277 +1.86(+3.63%)
Sep 12, 2006 49.62 51.52 49.57 51.26 3,152,365 +1.70(+3.43%)
Sep 11, 2006 50.36 50.94 49.10 49.56 3,275,438 -1.11(-2.18%)
Sep 08, 2006 52.22 52.22 50.37 50.67 1,900,300 -0.97(-1.88%)
Sep 07, 2006 51.70 52.36 51.00 51.64 2,133,044 -0.35(-0.68%)
Sep 06, 2006 53.38 53.44 51.78 51.99 2,473,128 -1.48(-2.78%)
Sep 05, 2006 51.62 53.84 51.49 53.47 3,177,306 +2.02(+3.92%)
Sep 01, 2006 49.77 51.88 49.09 51.46 2,313,226 +2.25(+4.57%)
Aug 31, 2006 49.43 49.71 48.97 49.21 1,314,650 -0.07(-0.14%)
Aug 30, 2006 50.19 50.53 49.10 49.28 1,769,301 -1.19(-2.36%)
Aug 29, 2006 49.77 50.62 48.55 50.47 2,054,491 +0.88(+1.78%)
Aug 28, 2006 49.33 50.13 48.91 49.59 1,331,200 -0.15(-0.31%)
Aug 25, 2006 48.91 50.53 48.91 49.74 1,561,381 +0.57(+1.15%)
Aug 24, 2006 49.86 50.12 48.51 49.17 2,371,499 -0.66(-1.33%)
Aug 23, 2006 50.94 51.65 49.52 49.83 1,719,302 -1.51(-2.94%)
Aug 22, 2006 50.97 51.76 50.70 51.34 1,859,042 +0.09(+0.18%)
Aug 21, 2006 51.48 52.58 51.00 51.25 2,342,130 -0.57(-1.09%)
Aug 18, 2006 50.82 51.91 50.46 51.82 2,670,559 +1.06(+2.10%)
Aug 17, 2006 50.53 51.62 49.85 50.75 3,602,703 -0.51(-0.99%)
Aug 16, 2006 49.06 51.40 48.91 51.26 4,172,152 +2.28(+4.66%)
Aug 15, 2006 48.95 49.62 47.89 48.98 4,121,920 +1.08(+2.26%)
Aug 14, 2006 48.62 49.34 47.75 47.89 4,963,623 -2.21(-4.42%)
Aug 11, 2006 51.91 51.91 49.64 50.11 3,504,220 -1.89(-3.63%)
Aug 10, 2006 52.68 53.19 51.11 52.00 4,033,927 -1.40(-2.62%)
Aug 09, 2006 55.02 55.27 52.43 53.39 3,610,861 -0.32(-0.59%)
Aug 08, 2006 55.15 55.81 53.42 53.71 2,762,282 -1.04(-1.90%)
Aug 07, 2006 53.62 55.64 53.20 54.75 2,483,035 +0.83(+1.54%)
Aug 04, 2006 55.51 56.41 52.91 53.92 3,501,773 -0.60(-1.10%)
Aug 03, 2006 53.07 54.90 52.55 54.52 2,902,721 +0.57(+1.05%)
Aug 02, 2006 53.47 55.09 53.33 53.95 2,335,486 +0.76(+1.44%)
Aug 01, 2006 53.35 54.26 52.51 53.19 2,876,032 -1.63(-2.97%)
Jul 31, 2006 53.54 55.83 53.30 54.82 3,241,756 +0.85(+1.57%)
Jul 28, 2006 51.31 54.06 51.14 53.97 3,287,210 +2.96(+5.80%)
Jul 27, 2006 53.81 53.97 50.88 51.01 4,090,918 -2.07(-3.90%)
Jul 26, 2006 53.37 53.70 50.79 53.08 5,430,510 +1.74(+3.39%)
Jul 25, 2006 50.54 52.49 49.34 51.34 4,984,252 +1.72(+3.46%)
Jul 24, 2006 48.76 50.54 47.19 49.62 5,185,995 +1.72(+3.58%)
Jul 21, 2006 50.19 50.19 47.68 47.90 4,669,458 -1.80(-3.63%)
Jul 20, 2006 52.77 53.41 49.55 49.71 4,171,802 -2.59(-4.95%)
Jul 19, 2006 49.18 53.07 49.18 52.30 5,297,763 +3.29(+6.71%)
Jul 18, 2006 49.73 50.37 47.48 49.01 4,080,546 +0.42(+0.87%)
Jul 17, 2006 49.51 50.04 47.90 48.59 4,381,820 -1.80(-3.58%)
Jul 14, 2006 51.95 52.43 48.52 50.39 7,007,509 -2.18(-4.15%)
Jul 13, 2006 53.98 54.47 52.45 52.57 3,805,495 -2.44(-4.43%)
Jul 12, 2006 55.86 56.80 54.91 55.01 2,559,373 -0.85(-1.52%)
Jul 11, 2006 55.49 55.90 54.14 55.86 3,596,759 +0.01(+0.02%)
Jul 10, 2006 57.57 57.87 55.43 55.85 4,571,442 -1.47(-2.56%)
Jul 07, 2006 58.48 59.10 57.14 57.32 2,966,822 -1.61(-2.74%)
Jul 06, 2006 58.83 60.39 58.64 58.93 3,028,009 +0.06(+0.10%)
Jul 05, 2006 59.20 59.38 57.83 58.87 2,911,579 -0.62(-1.04%)
Jul 03, 2006 60.15 60.30 59.42 59.49 1,625,365 +0.08(+0.13%)
Jun 30, 2006 60.49 61.17 59.00 59.41 3,559,580 -0.66(-1.10%)
Jun 29, 2006 57.14 60.45 56.85 60.07 5,211,868 +3.53(+6.24%)
Jun 28, 2006 56.41 56.84 55.69 56.54 3,117,051 +0.72(+1.29%)
Jun 27, 2006 56.44 57.76 55.63 55.82 4,088,937 -0.45(-0.81%)
Jun 26, 2006 56.25 56.82 55.25 56.28 3,551,655 +0.27(+0.47%)
Jun 23, 2006 55.64 56.78 55.34 56.01 4,355,830 +0.02(+0.03%)
Jun 22, 2006 55.43 56.76 55.14 55.99 4,302,451 -0.27(-0.49%)
Jun 21, 2006 53.57 56.96 53.57 56.27 4,567,946 +2.72(+5.08%)
Jun 20, 2006 52.73 55.03 52.24 53.55 4,820,620 +0.89(+1.69%)
Jun 19, 2006 56.28 56.28 52.16 52.66 4,515,499 -2.96(-5.32%)
Jun 16, 2006 54.06 55.73 54.06 55.62 4,930,757 +0.40(+0.73%)
Jun 15, 2006 52.38 55.60 51.96 55.21 6,030,145 +3.81(+7.41%)
Jun 14, 2006 49.12 51.40 48.91 51.40 4,845,794 +2.50(+5.11%)
Jun 13, 2006 49.25 51.04 48.33 48.91 7,028,604 -1.36(-2.71%)
Jun 12, 2006 52.54 53.56 49.99 50.27 5,062,338 -2.27(-4.31%)
Jun 09, 2006 55.51 55.76 51.49 52.54 8,046,643 -1.30(-2.42%)
Jun 08, 2006 49.62 54.11 47.00 53.84 12,227,303 +3.00(+5.91%)
Jun 07, 2006 53.84 54.66 50.71 50.84 6,872,897 -2.98(-5.53%)
Jun 06, 2006 53.41 54.10 50.63 53.82 7,779,750 +0.45(+0.84%)
Jun 05, 2006 56.76 57.09 53.20 53.37 5,053,481 -4.14(-7.19%)
Jun 02, 2006 57.26 58.12 56.20 57.50 3,922,974 +1.10(+1.95%)
Jun 01, 2006 53.37 56.61 52.82 56.41 4,620,275 +1.81(+3.32%)
May 31, 2006 54.91 55.28 53.42 54.60 5,587,849 +0.64(+1.19%)
May 30, 2006 56.72 57.51 53.66 53.95 5,045,672 -3.70(-6.41%)
May 26, 2006 57.32 58.23 55.13 57.65 4,183,806 +1.55(+2.77%)
May 25, 2006 54.48 56.11 53.20 56.10 5,444,146 +2.82(+5.30%)
May 24, 2006 54.38 56.52 51.48 53.27 8,093,689 -1.44(-2.63%)
May 23, 2006 54.70 57.40 54.18 54.71 8,016,994 +3.01(+5.82%)
May 22, 2006 54.74 54.82 50.12 51.71 10,450,447 -4.29(-7.66%)
May 19, 2006 57.05 58.04 52.76 56.00 11,886,986 -3.22(-5.44%)
May 18, 2006 62.07 63.05 59.06 59.22 4,353,273 -2.64(-4.27%)
May 17, 2006 63.86 65.06 61.08 61.86 4,187,276 -1.52(-2.39%)
May 16, 2006 64.46 66.79 60.90 63.37 5,023,214 -1.30(-2.01%)
May 15, 2006 62.75 65.10 62.55 64.68 5,457,000 -2.53(-3.76%)
May 12, 2006 71.53 71.79 66.48 67.20 6,565,630 -5.21(-7.19%)
May 11, 2006 71.94 74.96 70.68 72.41 7,696,557 +1.33(+1.87%)
May 10, 2006 67.67 71.58 66.24 71.08 5,406,337 +3.56(+5.26%)
May 09, 2006 65.64 67.57 65.26 67.53 2,537,230 +2.62(+4.04%)
May 08, 2006 64.68 65.79 63.77 64.91 1,917,602 +0.62(+0.96%)
May 05, 2006 63.35 64.50 62.83 64.29 2,055,699 +1.37(+2.18%)
May 04, 2006 61.28 62.96 61.17 62.92 1,918,536 +1.70(+2.77%)
May 03, 2006 61.40 61.68 59.79 61.22 2,470,691 -0.33(-0.53%)
May 02, 2006 60.69 62.02 60.11 61.55 2,407,538 +1.07(+1.77%)
May 01, 2006 60.65 60.91 59.96 60.48 2,627,466 +1.08(+1.82%)
Apr 28, 2006 58.29 59.96 58.25 59.40 2,557,775 +1.40(+2.42%)
Apr 27, 2006 59.11 59.49 55.68 57.99 5,648,795 -3.88(-6.27%)
Apr 26, 2006 64.51 65.06 61.68 61.88 5,079,947 -0.75(-1.19%)
Apr 25, 2006 63.80 64.00 61.48 62.62 3,244,292 -1.22(-1.91%)
Apr 24, 2006 62.53 65.20 62.53 63.84 3,701,659 +1.93(+3.11%)
Apr 21, 2006 60.91 62.95 60.69 61.91 2,216,910 +1.22(+2.00%)
Apr 20, 2006 61.65 61.68 59.32 60.69 2,972,534 -1.35(-2.18%)
Apr 19, 2006 62.30 62.96 60.69 62.05 3,457,567 -0.25(-0.40%)
Apr 18, 2006 59.96 62.49 59.11 62.30 3,954,390 +3.54(+6.02%)
Apr 17, 2006 57.14 58.76 57.14 58.76 2,062,353 +1.82(+3.19%)
Apr 13, 2006 56.50 57.08 55.36 56.94 1,632,302 +0.42(+0.74%)
Apr 12, 2006 55.11 56.66 53.98 56.52 2,191,695 +1.36(+2.47%)
Apr 11, 2006 56.50 56.70 54.88 55.16 2,338,431 -1.37(-2.42%)
Apr 10, 2006 56.28 57.22 55.76 56.53 1,779,738 +0.21(+0.38%)
Apr 07, 2006 58.01 58.59 55.90 56.32 3,675,978 -1.70(-2.92%)
Apr 06, 2006 57.10 58.13 56.54 58.01 3,593,796 +1.47(+2.61%)
Apr 05, 2006 54.24 56.80 54.23 56.54 4,537,714 +2.30(+4.23%)
Apr 04, 2006 53.53 54.65 53.35 54.24 2,828,250 +1.11(+2.10%)
Apr 03, 2006 53.53 54.99 52.81 53.13 3,298,808 +0.54(+1.03%)
Mar 31, 2006 51.96 53.31 51.96 52.59 2,609,956 +0.92(+1.77%)
Mar 30, 2006 50.60 51.82 50.21 51.67 1,876,745 +1.83(+3.68%)
Mar 29, 2006 50.54 51.36 49.36 49.84 2,194,964 -0.75(-1.49%)
Mar 28, 2006 49.79 50.95 49.34 50.59 1,687,984 -8.47(-14.34%)
Mar 27, 2006 58.12 59.48 57.60 59.06 1,446,000 +10.23(+20.95%)
Mar 24, 2006 48.59 49.09 48.01 48.83 1,239,373 +0.17(+0.35%)
Mar 23, 2006 47.65 49.17 47.64 48.66 1,526,774 +1.05(+2.21%)
Mar 22, 2006 47.97 49.19 47.43 47.60 1,950,871 -0.86(-1.77%)
Mar 21, 2006 48.76 49.49 47.69 48.46 2,127,257 -8.11(-14.34%)
Mar 20, 2006 56.92 57.77 55.67 56.57 1,822,300 +9.21(+19.44%)
Mar 17, 2006 48.01 48.32 47.03 47.36 2,301,309 -1.48(-3.03%)
Mar 16, 2006 48.05 50.44 48.04 48.85 2,490,928 +1.00(+2.09%)
Mar 15, 2006 46.01 47.85 45.75 47.85 1,951,954 +1.86(+4.03%)
Mar 14, 2006 47.40 47.43 45.83 45.99 1,997,209 -7.79(-14.49%)
Mar 13, 2006 55.43 55.47 53.59 53.78 1,707,900 +9.42(+21.25%)
Mar 10, 2006 44.69 45.92 44.08 44.36 2,104,911 +0.03(+0.06%)
Mar 09, 2006 44.04 44.94 42.07 44.33 2,799,180 -0.10(-0.23%)
Mar 08, 2006 45.90 46.38 43.78 44.43 2,105,612 -2.19(-4.70%)
Mar 07, 2006 47.89 48.33 45.88 46.62 2,383,460 -7.88(-14.45%)
Mar 06, 2006 56.00 56.52 53.65 54.50 1,700,300 +7.57(+16.13%)
Mar 03, 2006 45.14 47.25 44.07 46.93 3,597,643 +1.57(+3.47%)
Mar 02, 2006 43.56 45.46 43.42 45.36 2,301,486 +2.16(+5.01%)
Mar 01, 2006 44.60 44.74 42.54 43.19 3,193,851 -1.57(-3.51%)
Feb 28, 2006 46.01 46.02 44.60 44.77 1,038,422 -7.58(-14.49%)
Feb 27, 2006 53.80 53.81 52.16 52.35 888,000 +7.17(+15.88%)
Feb 24, 2006 44.38 45.67 44.08 45.18 2,099,648 +0.97(+2.19%)
Feb 23, 2006 43.54 44.30 43.19 44.21 1,329,602 +0.88(+2.03%)
Feb 22, 2006 43.18 43.95 42.64 43.33 2,108,068 -7.34(-14.49%)
Feb 21, 2006 50.50 51.39 49.86 50.67 1,802,700 +7.25(+16.69%)
Feb 17, 2006 43.18 43.95 43.10 43.42 2,185,599 +0.40(+0.93%)
Feb 16, 2006 42.33 43.70 42.18 43.02 4,244,903 +0.98(+2.34%)
Feb 15, 2006 39.76 42.38 39.51 42.04 3,580,336 +2.51(+6.34%)
Feb 14, 2006 40.57 40.62 38.91 39.53 3,428,432 -6.70(-14.49%)
Feb 13, 2006 47.44 47.50 45.50 46.23 2,931,800 +4.58(+10.99%)
Feb 10, 2006 42.33 44.19 41.43 41.65 2,888,873 -0.33(-0.79%)
Feb 09, 2006 42.76 42.77 39.34 41.99 4,687,052 -0.45(-1.07%)
Feb 08, 2006 45.54 45.54 41.00 42.44 5,004,542 -3.51(-7.63%)
Feb 07, 2006 43.61 46.06 43.48 45.95 2,546,825 -7.78(-14.49%)
Feb 06, 2006 51.00 53.86 50.84 53.73 2,178,700 +9.52(+21.53%)
Feb 03, 2006 44.68 45.57 42.76 44.21 4,351,903 -0.54(-1.20%)
Feb 02, 2006 44.10 44.90 43.61 44.75 4,468,375 +0.41(+0.93%)
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