Financial News

Allegheny Technologies (NY: ATI )

16.62 USD -0.57 (-3.32%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.42 33.67 32.97 33.32 570,310 +0.13(+0.39%)
Feb 26, 2015 33.64 33.83 33.15 33.19 583,757 -0.64(-1.90%)
Feb 25, 2015 33.37 33.97 33.32 33.84 667,570 +0.64(+1.94%)
Feb 24, 2015 32.98 33.54 32.68 33.19 675,152 -0.37(-1.09%)
Feb 23, 2015 33.34 33.91 33.04 33.56 667,804 +1.00(+3.07%)
Feb 20, 2015 32.44 32.68 31.78 32.56 775,545 -0.30(-0.90%)
Feb 19, 2015 32.39 33.12 32.17 32.86 580,016 +0.17(+0.51%)
Feb 18, 2015 33.15 33.22 32.41 32.69 794,249 -0.36(-1.09%)
Feb 17, 2015 33.52 33.59 32.77 33.05 785,637 +0.12(+0.37%)
Feb 13, 2015 31.96 33.12 31.89 32.93 1,078,141 +1.54(+4.92%)
Feb 12, 2015 31.18 31.52 30.76 31.38 775,444 -0.10(-0.31%)
Feb 11, 2015 31.66 31.90 30.79 31.48 827,714 -0.39(-1.21%)
Feb 10, 2015 32.01 32.71 31.81 31.87 1,012,324 -0.35(-1.09%)
Feb 09, 2015 32.36 33.07 32.16 32.22 1,001,329 +0.40(+1.26%)
Feb 06, 2015 29.98 31.91 29.98 31.82 1,347,979 +1.94(+6.49%)
Feb 05, 2015 29.98 30.41 29.67 29.88 987,049 -0.61(-2.01%)
Feb 04, 2015 29.09 30.58 29.04 30.49 1,449,889 +1.77(+6.16%)
Feb 03, 2015 28.56 29.04 28.25 28.72 992,306 -0.32(-1.09%)
Feb 02, 2015 28.87 29.36 28.56 29.04 981,481 +1.30(+4.67%)
Jan 30, 2015 27.65 27.83 27.22 27.74 1,509,741 +0.24(+0.86%)
Jan 29, 2015 28.01 28.07 27.30 27.51 1,687,881 -0.09(-0.32%)
Jan 28, 2015 27.30 27.93 26.99 27.60 1,307,337 -0.36(-1.27%)
Jan 27, 2015 27.02 27.99 26.95 27.95 958,538 -0.31(-1.09%)
Jan 26, 2015 27.32 28.30 27.25 28.26 949,283 +0.07(+0.25%)
Jan 23, 2015 28.47 28.64 27.88 28.19 1,211,392 -0.09(-0.31%)
Jan 22, 2015 27.76 28.40 27.45 28.28 1,739,038 +0.51(+1.85%)
Jan 21, 2015 28.51 29.03 27.19 27.76 1,615,695 -0.31(-1.09%)
Jan 20, 2015 28.82 29.35 27.49 28.07 1,600,342 +0.43(+1.57%)
Jan 16, 2015 28.63 28.86 27.48 27.64 1,461,516 -0.57(-2.03%)
Jan 15, 2015 29.12 29.19 27.11 28.21 3,008,463 -1.58(-5.31%)
Jan 14, 2015 30.49 30.57 29.63 29.79 1,247,283 -0.46(-1.54%)
Jan 13, 2015 30.87 31.00 29.49 30.26 1,286,611 -0.33(-1.09%)
Jan 12, 2015 31.21 31.34 29.81 30.59 1,275,153 -1.39(-4.34%)
Jan 09, 2015 32.26 32.46 31.54 31.98 1,093,508 +0.18(+0.56%)
Jan 08, 2015 31.62 32.14 31.28 31.80 1,065,705 +0.55(+1.77%)
Jan 07, 2015 31.97 32.24 30.94 31.25 1,206,640 -0.80(-2.50%)
Jan 06, 2015 33.37 33.44 31.40 32.05 1,223,726 -0.35(-1.09%)
Jan 05, 2015 33.74 33.81 31.75 32.40 1,210,400 -1.99(-5.79%)
Jan 02, 2015 34.85 35.10 34.10 34.39 733,631 -0.00(-0.00%)
Jan 01, 2015 34.70 35.02 34.21 34.39 517,030 -0.15(-0.43%)
Dec 31, 2014 34.68 35.05 34.53 34.54 631,780 -0.26(-0.74%)
Dec 30, 2014 34.63 35.24 34.50 34.80 631,476 -0.38(-1.09%)
Dec 29, 2014 35.01 35.63 34.88 35.18 625,735 +0.18(+0.51%)
Dec 26, 2014 35.08 35.35 34.67 35.00 462,113 +0.61(+1.77%)
Dec 25, 2014 34.33 34.74 34.00 34.39 376,095 +0.06(+0.17%)
Dec 24, 2014 33.64 34.78 33.62 34.33 773,422 +0.83(+2.48%)
Dec 23, 2014 32.90 33.68 32.67 33.50 1,188,543 -0.37(-1.09%)
Dec 22, 2014 33.26 34.05 33.03 33.87 1,182,870 +2.54(+8.12%)
Dec 19, 2014 32.09 32.36 30.87 31.33 1,503,169 -0.21(-0.66%)
Dec 18, 2014 30.22 31.66 30.07 31.53 1,938,915 +1.56(+5.21%)
Dec 17, 2014 30.21 31.23 29.88 29.97 1,674,738 +0.26(+0.87%)
Dec 16, 2014 30.34 30.55 29.69 29.71 1,646,227 -0.33(-1.09%)
Dec 15, 2014 30.67 30.89 30.02 30.04 1,633,805 -1.53(-4.85%)
Dec 12, 2014 32.39 32.46 31.47 31.57 909,448 -1.04(-3.20%)
Dec 11, 2014 33.59 33.66 32.47 32.61 805,743 -1.30(-3.83%)
Dec 10, 2014 32.45 33.96 32.26 33.91 874,575 +1.00(+3.05%)
Dec 09, 2014 33.47 33.79 32.69 32.91 916,158 -0.55(-1.64%)
Dec 08, 2014 34.03 34.35 33.24 33.46 901,059 -0.50(-1.48%)
Dec 05, 2014 33.52 34.27 33.44 33.96 970,654 +0.25(+0.73%)
Dec 04, 2014 32.16 33.93 31.93 33.72 1,062,666 +1.70(+5.31%)
Dec 03, 2014 32.49 32.74 31.95 32.01 754,196 -0.26(-0.79%)
Dec 02, 2014 32.99 33.13 31.92 32.27 941,271 -0.54(-1.64%)
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