Financial News

Allegheny Technologies (NY: ATI )

14.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.29 23.38 22.23 22.95 1,027,014 +2.58(+12.68%)
Nov 27, 2008 17.13 20.43 16.90 20.37 3,016,603 +2.91(+16.65%)
Nov 26, 2008 16.98 17.64 15.94 17.46 2,713,522 +0.83(+4.99%)
Nov 25, 2008 15.28 17.01 15.02 16.63 3,490,811 -2.42(-12.70%)
Nov 24, 2008 17.50 19.48 17.20 19.05 3,047,548 +5.74(+43.18%)
Nov 21, 2008 14.34 15.19 13.10 13.31 4,647,580 -1.27(-8.69%)
Nov 20, 2008 17.33 17.37 14.50 14.57 3,161,156 -2.88(-16.51%)
Nov 19, 2008 17.68 18.17 16.72 17.45 1,989,611 -0.30(-1.67%)
Nov 18, 2008 18.46 18.92 17.63 17.75 1,986,747 -2.58(-12.70%)
Nov 17, 2008 21.15 21.67 20.19 20.33 1,734,664 +0.84(+4.33%)
Nov 14, 2008 18.12 19.58 16.09 19.49 5,187,994 +1.60(+8.93%)
Nov 13, 2008 19.86 19.86 17.83 17.89 2,134,622 -2.28(-11.30%)
Nov 12, 2008 20.25 21.00 19.29 20.17 1,789,733 -0.63(-3.02%)
Nov 11, 2008 22.31 22.53 20.40 20.80 1,584,472 -3.02(-12.70%)
Nov 10, 2008 25.55 25.81 23.37 23.82 1,383,291 +3.06(+14.74%)
Nov 07, 2008 21.48 22.18 20.47 20.76 2,571,374 -1.14(-5.22%)
Nov 06, 2008 24.42 24.89 21.71 21.90 2,684,543 -2.78(-11.28%)
Nov 05, 2008 25.39 25.96 24.00 24.69 3,082,923 +0.39(+1.62%)
Nov 04, 2008 23.98 25.36 23.45 24.30 2,945,243 -3.53(-12.70%)
Nov 03, 2008 27.47 29.05 26.86 27.83 2,571,239 +4.66(+20.11%)
Oct 31, 2008 21.97 23.62 21.30 23.17 2,251,227 +0.93(+4.16%)
Oct 30, 2008 22.61 23.18 20.26 22.24 3,045,582 +0.46(+2.12%)
Oct 29, 2008 20.44 22.86 19.37 21.78 5,193,148 +1.39(+6.81%)
Oct 28, 2008 17.61 20.52 16.22 20.39 4,089,069 +4.17(+25.73%)
Oct 27, 2008 18.06 18.41 16.19 16.22 3,872,812 -2.37(-12.73%)
Oct 24, 2008 16.38 19.16 16.15 18.59 4,408,300 +0.36(+1.96%)
Oct 23, 2008 19.35 20.12 16.81 18.23 4,834,858 -1.68(-8.46%)
Oct 22, 2008 21.43 21.69 19.38 19.91 4,489,396 -1.68(-7.76%)
Oct 21, 2008 22.67 22.83 21.00 21.59 3,838,449 -1.11(-4.88%)
Oct 20, 2008 22.29 22.95 21.42 22.70 3,496,996 +1.47(+6.91%)
Oct 17, 2008 19.87 22.95 18.25 21.23 4,497,643 +0.58(+2.83%)
Oct 16, 2008 18.74 20.84 17.50 20.65 5,744,673 +2.45(+13.48%)
Oct 15, 2008 21.76 21.83 17.98 18.19 4,387,339 -4.31(-19.16%)
Oct 14, 2008 24.92 25.64 22.18 22.51 5,429,679 -1.44(-6.02%)
Oct 13, 2008 22.18 24.31 21.08 23.95 4,509,441 +3.27(+15.79%)
Oct 10, 2008 17.23 21.98 16.08 20.68 7,186,654 +2.74(+15.28%)
Oct 09, 2008 21.76 22.31 17.91 17.94 5,145,727 -2.48(-12.14%)
Oct 08, 2008 18.25 21.76 17.24 20.42 7,698,890 +1.34(+7.05%)
Oct 07, 2008 21.31 21.89 19.08 19.08 4,459,729 -2.15(-10.12%)
Oct 06, 2008 21.57 21.57 18.47 21.22 5,678,467 -0.97(-4.37%)
Oct 03, 2008 22.59 24.36 21.99 22.19 4,373,135 +0.12(+0.55%)
Oct 02, 2008 24.72 25.08 21.83 22.07 4,516,428 -3.03(-12.07%)
Oct 01, 2008 25.41 25.59 24.11 25.10 2,842,612 -0.70(-2.71%)
Sep 30, 2008 25.29 25.83 24.51 25.80 2,988,883 +1.51(+6.22%)
Sep 29, 2008 27.88 28.16 23.22 24.29 4,386,422 -4.41(-15.36%)
Sep 26, 2008 29.04 29.39 28.09 28.70 3,583,934 -1.20(-4.00%)
Sep 25, 2008 31.03 31.13 28.98 29.89 6,002,738 -0.91(-2.95%)
Sep 24, 2008 33.86 33.86 30.60 30.80 4,112,321 -2.23(-6.77%)
Sep 23, 2008 35.12 36.06 32.99 33.04 3,191,395 -3.04(-8.42%)
Sep 22, 2008 39.25 39.62 35.94 36.07 2,773,085 -3.21(-8.18%)
Sep 19, 2008 36.69 39.38 35.97 39.29 3,060,816 +4.11(+11.69%)
Sep 18, 2008 34.04 35.91 31.07 35.17 4,980,327 +1.92(+5.78%)
Sep 17, 2008 34.87 34.87 30.68 33.25 3,678,203 -1.68(-4.80%)
Sep 16, 2008 32.97 35.06 31.19 34.93 3,867,657 +1.89(+5.73%)
Sep 15, 2008 34.27 35.39 32.69 33.04 2,569,198 -3.22(-8.89%)
Sep 12, 2008 35.92 36.86 34.60 36.26 3,580,612 +0.54(+1.52%)
Sep 11, 2008 34.90 36.25 33.73 35.72 3,097,928 +0.10(+0.29%)
Sep 10, 2008 33.18 36.48 33.18 35.61 3,368,593 +2.42(+7.29%)
Sep 09, 2008 36.29 36.80 31.84 33.19 6,201,241 -3.44(-9.39%)
Sep 08, 2008 40.60 42.12 35.73 36.63 3,465,497 -2.51(-6.40%)
Sep 05, 2008 38.28 39.30 37.26 39.14 3,631,011 +0.57(+1.47%)
Sep 04, 2008 40.83 40.83 37.73 38.57 2,514,905 -1.82(-4.50%)
Sep 03, 2008 40.75 41.70 39.46 40.39 1,911,149 -0.43(-1.05%)
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