Financial News

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.93 11.11 10.89 10.97 401,268 +0.08(+0.73%)
Mar 28, 2002 10.88 11.11 10.75 10.89 329,967 +0.07(+0.61%)
Mar 27, 2002 10.71 10.91 10.69 10.83 265,753 +0.20(+1.87%)
Mar 26, 2002 10.76 10.79 10.62 10.63 175,310 -0.17(-1.54%)
Mar 22, 2002 10.89 10.91 10.67 10.79 351,675 -0.08(-0.73%)
Mar 21, 2002 10.91 11.09 10.75 10.87 442,721 -0.05(-0.49%)
Mar 20, 2002 10.95 11.25 10.90 10.93 379,561 +0.09(+0.80%)
Mar 19, 2002 10.88 10.95 10.71 10.84 392,826 -0.17(-1.57%)
Mar 15, 2002 11.09 11.14 10.97 11.01 771,936 -0.08(-0.72%)
Mar 14, 2002 11.31 11.31 11.02 11.09 331,475 -0.15(-1.36%)
Mar 13, 2002 11.11 11.29 10.98 11.24 359,513 +0.13(+1.19%)
Mar 12, 2002 11.01 11.11 10.91 11.11 429,456 +0.06(+0.54%)
Mar 08, 2002 11.08 11.09 10.88 11.05 597,983 +0.12(+1.09%)
Mar 07, 2002 10.58 11.08 10.57 10.93 562,408 +0.28(+2.62%)
Mar 06, 2002 10.75 10.77 10.45 10.65 307,659 -0.09(-0.86%)
Mar 05, 2002 10.35 10.80 10.35 10.75 664,760 +0.39(+3.78%)
Mar 01, 2002 10.35 10.42 10.30 10.36 441,214 +0.01(+0.06%)
Feb 28, 2002 10.44 10.45 10.22 10.35 486,587 -0.01(-0.06%)
Feb 27, 2002 10.55 10.62 10.29 10.36 323,486 -0.09(-0.89%)
Feb 26, 2002 10.48 10.70 10.32 10.45 231,987 +0.03(+0.32%)
Feb 22, 2002 10.48 10.67 10.38 10.42 210,431 +0.02(+0.19%)
Feb 21, 2002 10.25 10.47 10.21 10.40 166,249 +0.22(+2.12%)
Feb 20, 2002 10.35 10.48 10.13 10.18 183,959 -3.54(-25.79%)
Feb 18, 2002 13.63 13.85 13.62 13.72 242,691 +3.56(+35.11%)
Feb 15, 2002 10.48 10.50 10.11 10.15 326,088 -0.26(-2.45%)
Feb 14, 2002 10.32 10.51 10.32 10.41 241,207 +0.16(+1.60%)
Feb 13, 2002 10.25 10.34 10.02 10.24 115,870 +0.04(+0.39%)
Feb 12, 2002 9.989 10.45 9.989 10.21 167,623 +0.40(+4.08%)
Feb 08, 2002 10.05 10.05 9.753 9.806 223,499 -0.25(-2.48%)
Feb 07, 2002 9.852 10.11 9.845 10.05 174,493 +0.04(+0.39%)
Feb 06, 2002 10.02 10.19 9.943 10.02 313,722 -0.01(-0.06%)
Feb 05, 2002 10.45 10.45 10.02 10.02 470,508 -0.55(-5.21%)
Feb 01, 2002 10.38 10.68 10.32 10.57 266,245 +0.21(+2.02%)
Jan 31, 2002 10.32 10.42 10.19 10.36 175,103 +0.01(+0.13%)
Jan 30, 2002 10.61 10.68 10.28 10.35 258,458 -0.35(-3.24%)
Jan 29, 2002 10.59 10.74 10.50 10.70 221,361 +0.50(+4.95%)
Jan 25, 2002 10.17 10.32 10.05 10.19 214,492 +0.03(+0.26%)
Jan 24, 2002 9.858 10.34 9.832 10.17 330,821 +0.34(+3.47%)
Jan 23, 2002 9.695 9.996 9.695 9.826 487,149 -2.95(-23.12%)
Jan 21, 2002 13.02 13.02 12.78 12.78 367,665 +2.86(+28.86%)
Jan 18, 2002 9.786 9.957 9.786 9.917 319,370 +0.20(+2.02%)
Jan 17, 2002 9.957 10.02 9.721 9.721 333,569 -0.26(-2.62%)
Jan 16, 2002 9.957 10.24 9.852 9.983 362,575 +0.18(+1.87%)
Jan 15, 2002 10.15 10.19 9.695 9.799 688,816 -0.58(-5.56%)
Jan 11, 2002 10.34 10.48 10.22 10.38 315,707 -0.11(-1.06%)
Jan 10, 2002 10.78 10.87 10.47 10.49 455,547 -0.22(-2.02%)
Jan 09, 2002 10.85 10.87 10.55 10.70 164,723 -0.18(-1.62%)
Jan 08, 2002 11.00 11.20 10.76 10.88 319,524 +0.20(+1.90%)
Jan 04, 2002 10.61 11.00 10.55 10.68 323,034 -0.03(-0.31%)
Jan 03, 2002 10.94 11.07 10.60 10.71 663,932 -0.26(-2.39%)
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