Financial News

Allegheny Technologies (NY: ATI )

19.41 USD -0.59 (-2.95%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 44.47 45.41 44.25 44.34 3,588,405 -0.56(-1.26%)
Jan 31, 2006 43.95 45.37 43.71 44.90 3,548,997 -7.61(-14.49%)
Jan 30, 2006 51.40 53.06 51.11 52.51 3,034,900 +10.69(+25.57%)
Jan 27, 2006 40.75 41.98 40.11 41.82 3,718,676 +1.71(+4.26%)
Jan 26, 2006 40.66 41.39 39.73 40.11 7,049,581 +2.04(+5.35%)
Jan 25, 2006 35.87 38.14 35.83 38.07 4,542,631 +2.39(+6.71%)
Jan 24, 2006 35.48 35.77 35.15 35.68 2,397,493 -6.04(-14.49%)
Jan 23, 2006 41.49 41.83 41.10 41.72 2,050,200 +6.78(+19.40%)
Jan 20, 2006 34.75 35.13 34.63 34.94 1,560,557 +0.52(+1.52%)
Jan 19, 2006 35.15 35.41 34.19 34.42 2,304,994 -0.92(-2.61%)
Jan 18, 2006 34.42 35.69 34.41 35.34 2,441,462 -5.99(-14.49%)
Jan 17, 2006 40.25 41.73 40.24 41.33 2,087,800 +6.60(+19.01%)
Jan 13, 2006 35.24 35.57 34.57 34.73 2,195,305 -0.45(-1.29%)
Jan 12, 2006 34.76 35.36 34.58 35.18 2,352,939 +0.80(+2.34%)
Jan 11, 2006 34.20 34.80 33.51 34.38 2,471,399 -0.13(-0.37%)
Jan 10, 2006 34.21 34.68 34.02 34.51 2,896,357 -5.84(-14.49%)
Jan 09, 2006 40.00 40.55 39.78 40.35 2,476,800 +6.49(+19.15%)
Jan 06, 2006 33.52 33.95 33.15 33.86 3,790,243 +0.98(+2.99%)
Jan 05, 2006 32.28 33.53 32.15 32.88 7,781,037 +2.05(+6.66%)
Jan 04, 2006 31.13 31.20 30.33 30.83 2,175,776 -5.22(-14.49%)
Jan 03, 2006 36.40 36.49 35.47 36.05 1,860,600 +4.81(+15.40%)
Dec 30, 2005 30.61 31.35 30.41 31.24 1,185,064 +0.54(+1.75%)
Dec 29, 2005 29.87 30.78 29.73 30.70 920,313 +1.07(+3.61%)
Dec 28, 2005 30.57 30.58 29.56 29.63 1,185,766 -5.02(-14.49%)
Dec 27, 2005 35.75 35.76 34.57 34.65 1,014,200 +4.52(+15.01%)
Dec 23, 2005 29.82 30.13 29.50 30.13 800,100 +0.31(+1.03%)
Dec 22, 2005 29.34 29.93 29.29 29.82 1,250,317 +0.69(+2.38%)
Dec 21, 2005 28.94 29.55 28.56 29.13 1,886,935 +0.90(+3.18%)
Dec 20, 2005 29.17 29.47 28.06 28.23 1,070,815 -4.78(-14.49%)
Dec 19, 2005 34.11 34.46 32.81 33.01 1,061,900 +4.11(+14.24%)
Dec 16, 2005 29.34 29.49 28.86 28.90 695,673 -0.31(-1.05%)
Dec 15, 2005 29.70 29.75 28.85 29.20 1,290,922 -0.57(-1.92%)
Dec 14, 2005 29.14 29.89 28.79 29.77 1,175,282 +0.48(+1.63%)
Dec 13, 2005 28.95 29.38 28.85 29.30 847,244 -5.06(-14.74%)
Dec 12, 2005 33.95 34.46 33.84 34.36 722,400 +5.86(+20.58%)
Dec 09, 2005 28.38 28.94 28.15 28.50 1,591,515 -0.07(-0.24%)
Dec 08, 2005 29.06 29.55 28.51 28.56 1,116,172 -0.67(-2.28%)
Dec 07, 2005 29.08 29.60 28.88 29.23 984,347 +0.23(+0.79%)
Dec 06, 2005 29.00 29.24 28.49 29.00 1,400,580 -5.01(-14.74%)
Dec 05, 2005 34.01 34.29 33.41 34.01 1,194,200 +5.19(+18.01%)
Dec 02, 2005 28.50 29.08 28.12 28.82 1,895,979 +0.70(+2.49%)
Dec 01, 2005 27.92 28.24 27.66 28.12 1,148,072 +0.26(+0.95%)
Nov 30, 2005 27.20 28.13 27.20 27.86 1,419,815 +0.47(+1.71%)
Nov 29, 2005 27.75 28.04 27.39 27.39 884,540 -4.73(-14.74%)
Nov 28, 2005 32.55 32.88 32.12 32.12 754,200 -0.54(-1.65%)
Nov 25, 2005 32.24 32.87 32.23 32.66 528,700 +5.12(+18.59%)
Nov 24, 2005 27.37 27.88 27.29 27.54 1,223,954 +0.41(+1.51%)
Nov 23, 2005 27.05 27.16 26.68 27.13 1,010,266 -0.01(-0.03%)
Nov 22, 2005 26.22 27.31 25.81 27.14 1,510,004 -4.69(-14.74%)
Nov 21, 2005 30.75 32.03 30.27 31.83 1,287,500 +5.60(+21.36%)
Nov 18, 2005 26.18 26.45 26.01 26.23 2,039,415 +0.06(+0.23%)
Nov 17, 2005 26.42 26.61 25.99 26.17 1,146,665 -0.05(-0.20%)
Nov 16, 2005 25.38 26.33 25.36 26.22 2,108,729 +0.66(+2.57%)
Nov 15, 2005 26.02 26.18 25.42 25.56 1,152,764 -4.42(-14.74%)
Nov 14, 2005 30.52 30.70 29.81 29.98 982,900 +5.23(+21.12%)
Nov 11, 2005 25.14 25.32 24.29 24.75 1,123,678 -0.34(-1.36%)
Nov 10, 2005 24.90 25.50 24.70 25.09 985,285 +0.14(+0.58%)
Nov 09, 2005 24.44 24.97 24.15 24.95 1,101,863 +0.35(+1.42%)
Nov 08, 2005 24.48 24.80 24.09 24.60 1,358,007 -4.25(-14.74%)
Nov 07, 2005 28.34 29.09 28.25 28.85 1,157,900 +4.16(+16.84%)
Nov 04, 2005 24.85 25.06 24.51 24.69 1,224,540 +0.02(+0.07%)
Nov 03, 2005 24.26 25.03 24.26 24.68 1,114,764 +0.29(+1.19%)
Nov 02, 2005 24.42 24.89 24.33 24.39 928,990 -0.09(-0.38%)
Nov 01, 2005 23.52 24.49 23.36 24.48 1,741,050 -4.23(-14.74%)
Oct 31, 2005 27.58 28.72 27.40 28.71 1,487,200 +5.30(+22.67%)
Oct 28, 2005 23.46 23.77 22.89 23.41 1,537,683 -0.03(-0.15%)
Oct 27, 2005 24.09 24.11 23.10 23.44 1,000,297 -0.71(-2.93%)
Oct 26, 2005 24.81 25.41 24.14 24.15 1,665,755 -0.71(-2.85%)
Oct 25, 2005 24.30 25.11 24.30 24.85 1,446,203 +0.61(+2.53%)
Oct 24, 2005 23.35 24.37 23.35 24.24 880,200 +0.90(+3.83%)
Oct 21, 2005 23.23 23.37 22.54 23.35 1,299,601 +0.28(+1.22%)
Oct 20, 2005 23.66 24.11 22.96 23.06 1,587,645 -0.18(-0.77%)
Oct 19, 2005 23.00 23.32 22.27 23.24 1,941,133 -0.09(-0.37%)
Oct 18, 2005 24.12 24.14 23.17 23.33 769,955 -0.60(-2.49%)
Oct 17, 2005 23.79 24.05 23.52 23.93 950,452 +0.23(+0.97%)
Oct 14, 2005 23.05 23.75 22.68 23.70 1,666,341 +0.84(+3.66%)
Oct 13, 2005 23.41 23.70 22.35 22.86 1,951,923 -0.55(-2.33%)
Oct 12, 2005 23.99 24.39 23.33 23.41 4,746,869 +0.37(+1.59%)
Oct 11, 2005 23.03 23.26 22.87 23.04 1,551,053 +0.36(+1.58%)
Oct 10, 2005 23.56 23.61 22.60 22.68 1,225,478 -0.72(-3.10%)
Oct 07, 2005 23.44 23.73 23.26 23.41 1,257,966 +0.28(+1.22%)
Oct 06, 2005 23.55 23.91 22.82 23.12 2,046,452 -0.55(-2.31%)
Oct 05, 2005 25.58 25.58 23.52 23.67 2,880,092 -2.00(-7.80%)
Oct 04, 2005 26.32 26.47 25.58 25.67 940,601 -0.37(-1.41%)
Oct 03, 2005 26.33 26.59 25.95 26.04 940,483 -0.38(-1.42%)
Sep 30, 2005 26.30 26.60 26.28 26.41 1,013,667 +0.10(+0.39%)
Sep 29, 2005 25.98 26.43 25.77 26.31 1,275,558 +0.38(+1.45%)
Sep 28, 2005 26.05 26.68 25.91 25.94 1,628,811 -0.13(-0.49%)
Sep 27, 2005 26.01 26.18 25.67 26.07 1,035,599 -0.10(-0.39%)
Sep 26, 2005 25.49 26.76 25.49 26.17 2,008,101 +1.06(+4.21%)
Sep 23, 2005 24.84 25.23 24.54 25.11 931,453 +0.19(+0.75%)
Sep 22, 2005 24.98 25.45 24.83 24.92 1,769,315 -0.03(-0.10%)
Sep 21, 2005 24.33 25.40 24.33 24.95 1,898,325 +0.72(+2.99%)
Sep 20, 2005 24.68 24.81 24.08 24.22 1,645,700 -0.46(-1.87%)
Sep 19, 2005 24.67 25.03 24.44 24.68 651,735 -0.06(-0.24%)
Sep 16, 2005 24.66 24.96 24.66 24.74 1,266,175 +0.29(+1.19%)
Sep 15, 2005 24.54 24.82 24.39 24.45 657,365 -0.05(-0.21%)
Sep 14, 2005 24.41 24.97 24.12 24.51 874,164 +0.16(+0.66%)
Sep 13, 2005 24.47 24.55 24.04 24.34 591,042 -0.25(-1.00%)
Sep 12, 2005 24.95 25.02 24.44 24.59 1,270,346 -0.43(-1.73%)
Sep 09, 2005 24.59 25.23 24.51 25.02 1,003,208 +0.59(+2.40%)
Sep 08, 2005 24.51 24.68 24.25 24.44 789,897 -0.14(-0.59%)
Sep 07, 2005 24.26 24.64 24.16 24.58 1,333,693 +0.51(+2.12%)
Sep 06, 2005 24.01 24.17 23.86 24.07 1,297,613 +0.11(+0.46%)
Sep 02, 2005 24.04 24.25 23.75 23.96 1,006,616 -0.04(-0.18%)
Sep 01, 2005 23.45 24.48 23.40 24.00 2,286,013 +0.50(+2.14%)
Aug 31, 2005 22.99 23.50 22.74 23.50 1,412,789 +0.43(+1.84%)
Aug 30, 2005 23.36 23.50 22.97 23.08 905,778 -0.52(-2.20%)
Aug 29, 2005 22.62 23.81 22.50 23.59 1,880,310 +0.98(+4.33%)
Aug 26, 2005 23.40 23.43 22.49 22.62 2,078,578 -0.57(-2.46%)
Aug 25, 2005 23.23 23.40 23.03 23.19 1,320,648 +0.01(+0.04%)
Aug 24, 2005 23.50 23.82 22.85 23.18 1,968,926 -0.48(-2.01%)
Aug 23, 2005 24.56 24.60 23.62 23.65 1,860,801 -0.98(-3.97%)
Aug 22, 2005 24.84 25.06 24.60 24.63 2,028,512 -0.03(-0.14%)
Aug 19, 2005 25.16 25.39 24.59 24.67 1,781,941 -0.37(-1.50%)
Aug 18, 2005 25.23 25.36 24.93 25.04 1,767,955 -0.24(-0.94%)
Aug 17, 2005 25.27 25.36 24.90 25.28 1,210,643 -0.09(-0.34%)
Aug 16, 2005 25.60 25.78 25.31 25.36 1,464,501 -0.39(-1.52%)
Aug 15, 2005 25.70 25.93 25.57 25.76 885,799 +0.06(+0.23%)
Aug 12, 2005 25.95 26.09 25.17 25.70 1,303,019 -0.04(-0.17%)
Aug 11, 2005 25.53 26.04 25.29 25.74 1,215,344 +0.21(+0.83%)
Aug 10, 2005 25.40 26.06 25.37 25.53 2,771,516 +0.21(+0.84%)
Aug 09, 2005 25.42 25.61 25.06 25.31 1,483,658 +0.00(+0.00%)
Aug 08, 2005 25.02 25.49 24.97 25.31 1,859,861 +0.54(+2.20%)
Aug 05, 2005 24.76 25.11 24.29 24.77 1,914,746 -0.23(-0.92%)
Aug 04, 2005 25.38 25.38 24.89 25.00 1,654,659 -0.46(-1.80%)
Aug 03, 2005 25.36 25.53 25.19 25.46 1,465,911 +0.13(+0.50%)
Aug 02, 2005 24.89 25.48 24.81 25.33 2,463,126 +0.66(+2.69%)
Aug 01, 2005 24.78 24.81 24.21 24.67 2,226,779 -0.07(-0.28%)
Jul 29, 2005 24.50 25.09 24.42 24.73 2,642,472 +0.31(+1.29%)
Jul 28, 2005 24.08 24.46 23.93 24.42 2,129,232 +0.53(+2.21%)
Jul 27, 2005 25.10 25.10 23.45 23.89 4,333,094 -0.58(-2.36%)
Jul 26, 2005 24.08 24.59 23.56 24.47 1,916,626 +0.56(+2.35%)
Jul 25, 2005 24.45 24.45 23.63 23.91 2,405,068 -0.15(-0.64%)
Jul 22, 2005 23.53 24.08 23.42 24.06 2,153,208 +0.54(+2.28%)
Jul 21, 2005 23.40 23.91 23.31 23.53 3,704,326 +0.17(+0.73%)
Jul 20, 2005 22.67 23.40 22.63 23.36 3,216,120 +0.89(+3.98%)
Jul 19, 2005 22.55 22.56 21.82 22.46 2,588,409 +1.02(+4.76%)
Jul 18, 2005 21.33 21.89 21.27 21.44 1,058,681 -0.09(-0.40%)
Jul 15, 2005 21.06 21.68 21.00 21.53 2,316,100 +1.17(+5.77%)
Jul 14, 2005 20.94 21.10 20.35 20.35 1,802,038 -0.29(-1.40%)
Jul 13, 2005 20.78 20.95 20.47 20.64 925,640 -0.14(-0.70%)
Jul 12, 2005 20.63 20.97 20.12 20.79 1,291,266 +0.15(+0.74%)
Jul 11, 2005 20.63 20.97 20.44 20.63 1,460,740 +0.37(+1.85%)
Jul 08, 2005 19.57 20.45 19.57 20.26 3,297,448 +0.97(+5.03%)
Jul 07, 2005 18.72 19.35 18.66 19.29 1,929,437 +0.18(+0.94%)
Jul 06, 2005 18.82 19.48 18.63 19.11 1,271,757 +0.39(+2.09%)
Jul 05, 2005 18.79 18.85 18.36 18.72 1,509,984 -0.09(-0.50%)
Jul 01, 2005 18.80 19.02 18.58 18.81 1,020,485 +0.04(+0.23%)
Jun 30, 2005 18.70 19.02 18.63 18.77 1,830,127 +0.08(+0.41%)
Jun 29, 2005 18.72 18.83 18.40 18.69 1,152,115 +0.00(+0.00%)
Jun 28, 2005 18.18 18.70 18.18 18.69 1,537,250 +0.70(+3.88%)
Jun 27, 2005 18.25 18.43 17.98 18.00 1,554,526 -0.21(-1.17%)
Jun 24, 2005 18.64 18.86 17.96 18.21 5,223,713 -0.44(-2.37%)
Jun 23, 2005 19.04 19.05 18.44 18.65 2,146,391 -0.41(-2.14%)
Jun 22, 2005 19.57 19.66 18.95 19.06 1,280,336 -0.31(-1.58%)
Jun 21, 2005 19.40 19.62 19.17 19.37 1,590,489 -0.20(-1.00%)
Jun 20, 2005 19.66 19.78 19.48 19.56 2,271,322 -0.23(-1.16%)
Jun 17, 2005 19.91 20.20 19.78 19.79 2,830,397 +0.18(+0.91%)
Jun 16, 2005 19.31 19.75 19.27 19.61 2,059,539 +0.39(+2.04%)
Jun 15, 2005 18.74 19.27 18.74 19.22 2,262,036 +0.53(+2.81%)
Jun 14, 2005 18.69 18.84 18.48 18.70 1,038,396 -0.05(-0.27%)
Jun 13, 2005 18.49 19.21 18.35 18.75 1,312,607 +0.03(+0.18%)
Jun 10, 2005 18.25 18.79 18.25 18.71 1,333,818 +0.50(+2.75%)
Jun 09, 2005 18.46 18.50 18.09 18.21 1,970,856 -0.29(-1.56%)
Jun 08, 2005 18.98 19.09 18.47 18.50 1,558,184 -0.30(-1.58%)
Jun 07, 2005 18.71 19.06 18.50 18.80 2,332,739 +0.61(+3.36%)
Jun 06, 2005 18.41 18.59 18.11 18.19 1,603,905 -0.15(-0.83%)
Jun 03, 2005 18.41 18.93 18.26 18.34 1,631,715 +0.06(+0.32%)
Jun 02, 2005 18.25 18.70 17.82 18.28 1,613,922 -0.18(-0.97%)
Jun 01, 2005 18.12 18.66 17.93 18.46 1,937,861 +0.42(+2.30%)
May 31, 2005 18.01 18.15 17.56 18.04 1,674,373 +0.03(+0.19%)
May 27, 2005 18.12 18.25 17.92 18.01 2,125,696 +0.14(+0.76%)
May 26, 2005 17.57 18.04 17.54 17.87 2,131,706 +0.36(+2.08%)
May 25, 2005 17.99 18.01 17.44 17.51 1,919,831 -0.84(-4.58%)
May 24, 2005 18.30 18.39 18.02 18.35 1,299,645 +0.04(+0.23%)
May 23, 2005 18.19 18.50 18.09 18.30 1,623,467 +0.14(+0.79%)
May 20, 2005 18.16 18.26 17.78 18.16 1,857,848 +0.17(+0.94%)
May 19, 2005 19.05 19.08 17.77 17.99 3,104,348 -0.03(-0.14%)
May 18, 2005 17.21 18.25 17.20 18.02 2,573,720 +1.09(+6.47%)
May 17, 2005 16.63 17.02 16.30 16.92 2,355,482 +0.30(+1.79%)
May 16, 2005 16.74 16.96 16.32 16.62 2,885,168 +0.06(+0.36%)
May 13, 2005 17.71 17.96 16.44 16.56 4,104,801 -1.20(-6.74%)
May 12, 2005 19.19 19.28 17.52 17.76 3,269,676 -1.53(-7.92%)
May 11, 2005 19.26 19.50 18.68 19.29 1,293,400 +0.11(+0.58%)
May 10, 2005 20.00 20.10 18.96 19.18 2,001,258 -1.05(-5.20%)
May 09, 2005 19.87 20.25 19.62 20.23 1,287,272 +0.42(+2.10%)
May 06, 2005 19.90 20.25 19.76 19.82 1,883,655 +0.26(+1.35%)
May 05, 2005 20.01 20.38 19.28 19.55 2,332,739 -0.51(-2.54%)
May 04, 2005 19.74 20.15 19.52 20.06 1,650,569 +0.40(+2.03%)
May 03, 2005 19.50 19.87 19.26 19.66 2,030,011 +0.44(+2.30%)
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