Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 8.789 9.353 8.789 9.165 435,783 +0.30(+3.39%)
Dec 28, 2000 8.902 9.203 8.752 8.865 685,208 -0.11(-1.26%)
Dec 27, 2000 8.827 9.127 8.789 8.977 551,261 +0.64(+7.66%)
Dec 22, 2000 7.963 8.564 7.888 8.339 663,576 +0.53(+6.73%)
Dec 21, 2000 7.813 8.038 7.512 7.813 3,074,451 -1.54(-16.47%)
Dec 20, 2000 9.541 9.653 9.353 9.353 1,052,438 -0.19(-1.97%)
Dec 19, 2000 10.03 10.10 9.315 9.541 817,990 -1.05(-9.93%)
Dec 15, 2000 11.12 11.12 10.44 10.59 259,240 -0.53(-4.73%)
Dec 14, 2000 11.34 11.34 11.01 11.12 405,167 +0.04(+0.34%)
Dec 13, 2000 11.27 11.42 11.01 11.08 297,843 -0.08(-0.67%)
Dec 12, 2000 11.27 11.31 11.01 11.16 492,025 -0.15(-1.33%)
Dec 08, 2000 11.98 11.98 11.31 11.31 351,588 -0.68(-5.64%)
Dec 07, 2000 12.40 12.62 11.91 11.98 287,527 -0.34(-2.74%)
Dec 06, 2000 12.47 12.51 12.09 12.32 368,061 -0.19(-1.50%)
Dec 05, 2000 12.13 12.58 12.06 12.51 279,706 +0.56(+4.72%)
Dec 01, 2000 12.02 12.02 11.79 11.94 251,752 -0.04(-0.31%)
Nov 30, 2000 12.21 12.21 11.83 11.98 208,490 -0.34(-2.74%)
Nov 29, 2000 12.17 12.51 12.17 12.32 169,721 +0.08(+0.61%)
Nov 28, 2000 11.98 12.47 11.98 12.25 213,149 +0.34(+2.84%)
Nov 23, 2000 11.98 12.09 11.79 11.91 201,667 -0.11(-0.88%)
Nov 22, 2000 11.64 12.46 11.49 12.01 673,745 +0.67(+5.90%)
Nov 21, 2000 10.90 11.49 10.82 11.34 510,728 +0.26(+2.35%)
Nov 17, 2000 11.53 11.53 10.82 11.08 338,301 -0.41(-3.56%)
Nov 16, 2000 11.57 11.57 11.23 11.49 333,931 -0.11(-0.96%)
Nov 15, 2000 11.42 12.05 11.38 11.60 513,417 +0.04(+0.32%)
Nov 14, 2000 11.57 11.57 11.38 11.57 251,751 -0.33(-2.81%)
Nov 10, 2000 11.60 11.97 11.45 11.90 238,305 +0.30(+2.56%)
Nov 09, 2000 11.64 11.75 11.45 11.60 201,332 -0.07(-0.64%)
Nov 08, 2000 11.68 11.79 11.64 11.68 107,725 -0.15(-1.26%)
Nov 07, 2000 11.90 11.94 11.83 11.83 206,374 -0.15(-1.24%)
Nov 03, 2000 11.90 12.12 11.83 11.97 152,764 +0.04(+0.31%)
Nov 02, 2000 11.90 12.16 11.71 11.94 205,871 -0.11(-0.93%)
Nov 01, 2000 11.79 12.20 11.79 12.05 338,469 +0.15(+1.25%)
Oct 31, 2000 11.45 12.24 11.45 11.90 254,776 +0.52(+4.57%)
Oct 27, 2000 11.57 11.57 11.27 11.38 247,045 -0.15(-1.29%)
Oct 26, 2000 11.38 11.60 11.34 11.53 118,144 +0.22(+1.97%)
Oct 25, 2000 11.60 11.60 11.31 11.31 213,266 -0.22(-1.94%)
Oct 24, 2000 11.34 11.57 11.34 11.53 267,380 +0.26(+2.31%)
Oct 23, 2000 11.27 11.49 11.08 11.27 237,466 +0.00(+0.00%)
Oct 20, 2000 11.57 11.57 11.23 11.27 233,600 -0.19(-1.62%)
Oct 19, 2000 11.12 11.60 11.08 11.45 263,514 +0.33(+3.01%)
Oct 18, 2000 11.19 11.27 11.01 11.12 188,393 -0.04(-0.33%)
Oct 17, 2000 11.23 11.34 11.16 11.16 277,967 +0.04(+0.33%)
Oct 16, 2000 11.05 11.23 11.01 11.12 234,777 +0.04(+0.33%)
Oct 13, 2000 11.12 11.16 10.97 11.08 279,144 +0.11(+1.02%)
Oct 12, 2000 11.01 11.12 10.90 10.97 203,685 -0.04(-0.34%)
Oct 11, 2000 11.01 11.16 10.90 11.01 171,587 +0.00(+0.00%)
Oct 10, 2000 10.93 11.12 10.90 11.01 256,120 +0.15(+1.37%)
Oct 09, 2000 10.64 11.01 10.64 10.86 143,185 +0.30(+2.82%)
Oct 06, 2000 10.60 10.60 10.34 10.56 387,038 -0.04(-0.35%)
Oct 05, 2000 10.75 10.78 10.60 10.60 329,057 -0.11(-1.04%)
Oct 04, 2000 10.64 10.90 10.64 10.71 248,053 -0.04(-0.35%)
Oct 03, 2000 10.75 10.90 10.71 10.75 188,561 -0.07(-0.69%)
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