Financial News

Allegheny Technologies (NY: ATI )

17.19 USD +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.18 23.79 23.01 23.26 1,683,500 -0.34(-1.44%)
Apr 29, 2021 24.25 24.29 22.69 23.60 1,689,995 -0.44(-1.83%)
Apr 28, 2021 24.25 24.64 23.90 24.04 1,538,675 -0.19(-0.78%)
Apr 27, 2021 24.22 24.55 23.78 24.23 855,770 -0.27(-1.10%)
Apr 26, 2021 23.45 24.50 23.42 24.50 1,838,630 +1.13(+4.84%)
Apr 23, 2021 22.78 23.43 22.58 23.37 2,169,700 +0.94(+4.19%)
Apr 22, 2021 22.73 22.91 22.36 22.43 1,176,144 -0.20(-0.88%)
Apr 21, 2021 21.25 22.70 21.14 22.63 1,092,283 +1.13(+5.26%)
Apr 20, 2021 22.13 22.16 21.17 21.50 1,303,614 -0.64(-2.89%)
Apr 19, 2021 21.78 22.33 21.65 22.14 980,200 +0.09(+0.41%)
Apr 16, 2021 22.59 22.59 21.92 22.05 800,100 -0.12(-0.54%)
Apr 15, 2021 22.41 22.41 21.62 22.17 1,141,201 +0.06(+0.27%)
Apr 14, 2021 21.85 22.60 21.82 22.11 675,535 +0.50(+2.31%)
Apr 13, 2021 22.08 22.17 21.17 21.61 832,611 -0.36(-1.64%)
Apr 12, 2021 22.04 22.06 21.55 21.97 869,422 -0.12(-0.54%)
Apr 09, 2021 22.07 22.22 21.77 22.09 759,200 -0.11(-0.50%)
Apr 08, 2021 22.33 22.66 21.70 22.20 2,043,118 -0.20(-0.89%)
Apr 07, 2021 22.46 22.82 22.10 22.40 828,085 +0.06(+0.27%)
Apr 06, 2021 22.57 22.86 21.97 22.34 858,159 -0.13(-0.58%)
Apr 05, 2021 22.46 22.92 21.99 22.47 1,954,807 +0.47(+2.14%)
Apr 01, 2021 21.20 22.00 20.86 22.00 994,100 +0.94(+4.46%)
Mar 31, 2021 21.51 21.80 20.81 21.06 1,470,391 -0.23(-1.08%)
Mar 30, 2021 20.59 21.44 20.45 21.29 1,229,994 +0.65(+3.15%)
Mar 29, 2021 22.00 22.21 20.61 20.64 1,492,726 -1.59(-7.15%)
Mar 26, 2021 21.24 22.29 21.03 22.23 1,655,100 +1.25(+5.96%)
Mar 25, 2021 19.75 21.11 19.53 20.98 1,410,366 +1.03(+5.16%)
Mar 24, 2021 20.65 21.22 19.93 19.95 1,030,024 -0.21(-1.04%)
Mar 23, 2021 20.28 20.78 20.00 20.16 1,890,591 -0.77(-3.68%)
Mar 22, 2021 21.43 21.65 20.56 20.93 1,178,162 -0.44(-2.06%)
Mar 19, 2021 21.49 21.90 20.29 21.37 2,575,300 -0.09(-0.42%)
Mar 18, 2021 22.12 22.72 21.35 21.46 1,200,824 -0.56(-2.54%)
Mar 17, 2021 21.10 22.05 20.87 22.02 2,221,173 +0.68(+3.19%)
Mar 16, 2021 22.53 22.87 21.33 21.34 1,507,771 -0.08(-0.37%)
Mar 15, 2021 21.92 22.10 21.08 21.42 1,325,027 -0.81(-3.64%)
Mar 12, 2021 21.91 22.43 21.37 22.23 959,500 +0.28(+1.28%)
Mar 11, 2021 22.00 22.58 21.74 21.95 1,693,161 +0.20(+0.92%)
Mar 10, 2021 21.36 21.98 21.15 21.75 1,153,505 +0.56(+2.64%)
Mar 09, 2021 20.75 21.44 19.99 21.19 1,256,631 +0.32(+1.53%)
Mar 08, 2021 20.18 21.00 19.91 20.87 1,105,786 +0.61(+3.01%)
Mar 05, 2021 20.34 20.75 19.31 20.26 1,172,900 +0.50(+2.53%)
Mar 04, 2021 20.75 20.87 19.13 19.76 2,192,136 -1.25(-5.95%)
Mar 03, 2021 20.31 21.43 20.29 21.01 1,609,804 +0.82(+4.06%)
Mar 02, 2021 20.80 21.03 20.05 20.19 1,069,657 -0.64(-3.07%)
Mar 01, 2021 20.36 21.13 20.25 20.83 1,103,954 +1.17(+5.95%)
Feb 26, 2021 20.39 20.70 19.43 19.66 1,348,500 -0.91(-4.42%)
Feb 25, 2021 21.80 22.05 20.47 20.57 1,294,201 -1.07(-4.94%)
Feb 24, 2021 20.86 21.78 20.79 21.64 1,251,007 +0.95(+4.59%)
Feb 23, 2021 20.08 20.87 19.88 20.69 1,387,731 +0.23(+1.12%)
Feb 22, 2021 19.21 20.56 19.21 20.46 1,988,652 +1.08(+5.57%)
Feb 19, 2021 18.62 19.73 18.49 19.38 2,051,300 +0.97(+5.27%)
Feb 18, 2021 18.64 18.79 18.09 18.41 1,129,266 -0.27(-1.45%)
Feb 17, 2021 18.98 19.13 18.43 18.68 1,436,556 -0.38(-1.99%)
Feb 16, 2021 19.09 19.21 18.79 19.06 2,063,874 +0.37(+1.98%)
Feb 12, 2021 18.53 18.81 18.30 18.69 972,200 -0.20(-1.06%)
Feb 11, 2021 18.71 19.01 18.20 18.89 1,133,031 +0.29(+1.56%)
Feb 10, 2021 18.80 18.96 18.50 18.60 742,009 +0.05(+0.27%)
Feb 09, 2021 18.80 19.00 18.08 18.55 1,059,860 -0.46(-2.42%)
Feb 08, 2021 18.64 19.03 18.64 19.01 982,492 +0.66(+3.60%)
Feb 05, 2021 18.65 18.81 18.28 18.35 965,100 -0.11(-0.60%)
Feb 04, 2021 18.27 18.73 18.11 18.46 744,705 +0.33(+1.82%)
Feb 03, 2021 18.02 18.27 17.72 18.13 856,131 -0.09(-0.49%)
Feb 02, 2021 18.09 18.51 17.79 18.22 1,286,687 +0.50(+2.82%)
Feb 01, 2021 17.32 17.77 17.05 17.72 1,245,931 +0.71(+4.17%)
Jan 29, 2021 18.38 18.53 16.87 17.01 1,848,700 -1.24(-6.79%)
Jan 28, 2021 18.70 19.28 17.66 18.25 2,722,136 +0.05(+0.27%)
Jan 27, 2021 17.33 18.75 17.17 18.20 1,941,656 +0.19(+1.05%)
Jan 26, 2021 18.70 18.85 17.78 18.01 2,679,146 -0.33(-1.80%)
Jan 25, 2021 18.09 18.39 17.72 18.34 935,141 +0.22(+1.21%)
Jan 22, 2021 17.57 18.17 17.21 18.12 964,500 +0.16(+0.89%)
Jan 21, 2021 18.34 18.50 17.68 17.96 1,484,962 -0.55(-2.97%)
Jan 20, 2021 18.53 18.92 18.17 18.51 2,952,596 +0.00(+0.00%)
Jan 19, 2021 18.68 18.97 18.43 18.51 1,366,577 +0.06(+0.33%)
Jan 15, 2021 18.22 18.54 18.06 18.45 1,436,900 -0.14(-0.75%)
Jan 14, 2021 18.64 18.88 18.35 18.59 987,255 +0.33(+1.81%)
Jan 13, 2021 18.72 18.83 18.08 18.26 923,216 -0.51(-2.72%)
Jan 12, 2021 18.50 19.00 18.36 18.77 1,242,467 +0.36(+1.96%)
Jan 11, 2021 18.08 18.61 17.92 18.41 1,253,704 -0.30(-1.60%)
Jan 08, 2021 18.71 18.85 18.24 18.71 1,404,300 +0.04(+0.21%)
Jan 07, 2021 18.94 19.20 18.51 18.67 1,777,813 -0.01(-0.05%)
Jan 06, 2021 17.87 18.69 17.46 18.68 2,651,526 +1.45(+8.42%)
Jan 05, 2021 16.05 17.33 16.05 17.23 1,453,994 +1.25(+7.82%)
Jan 04, 2021 17.19 17.44 15.97 15.98 1,944,418 -0.79(-4.71%)
Dec 31, 2020 16.77 16.77 16.77 1,250,652 -0.06(-0.36%)
Dec 30, 2020 16.42 17.00 16.32 16.83 1,250,652 +0.51(+3.12%)
Dec 29, 2020 16.44 16.54 15.96 16.32 1,300,566 -0.10(-0.61%)
Dec 28, 2020 16.85 17.18 16.38 16.42 1,059,760 -0.27(-1.62%)
Dec 24, 2020 16.95 16.95 16.51 16.69 609,600 -0.09(-0.54%)
Dec 23, 2020 16.44 17.01 16.34 16.78 1,345,603 +0.51(+3.13%)
Dec 22, 2020 16.13 16.38 15.93 16.27 1,011,773 +0.11(+0.68%)
Dec 21, 2020 15.84 16.22 15.35 16.16 1,546,615 +0.12(+0.75%)
Dec 18, 2020 16.66 16.70 15.94 16.04 4,316,700 -0.65(-3.89%)
Dec 17, 2020 16.60 16.75 16.32 16.69 1,297,758 +0.23(+1.40%)
Dec 16, 2020 16.83 17.08 16.39 16.46 1,217,033 -0.54(-3.18%)
Dec 15, 2020 16.80 17.06 16.24 17.00 2,414,837 +0.70(+4.29%)
Dec 14, 2020 17.02 17.11 16.25 16.30 2,347,504 -0.24(-1.45%)
Dec 11, 2020 16.46 16.63 16.05 16.54 1,160,800 -0.16(-0.96%)
Dec 10, 2020 16.49 16.89 16.43 16.70 1,620,532 +0.08(+0.48%)
Dec 09, 2020 17.34 17.48 16.23 16.62 1,867,674 -0.52(-3.03%)
Dec 08, 2020 17.00 17.47 16.95 17.14 1,693,049 -0.18(-1.04%)
Dec 07, 2020 17.15 17.60 17.01 17.32 4,165,294 +0.41(+2.42%)
Dec 04, 2020 16.30 16.92 15.75 16.91 4,239,300 +1.42(+9.17%)
Dec 03, 2020 15.13 15.51 14.67 15.49 2,432,174 +0.29(+1.91%)
Dec 02, 2020 14.52 15.31 14.51 15.20 2,935,044 +1.15(+8.19%)
Dec 01, 2020 13.94 14.21 13.84 14.05 1,874,454 +0.56(+4.15%)
Nov 30, 2020 14.13 14.28 13.48 13.49 1,491,669 -0.80(-5.60%)
Nov 27, 2020 14.46 14.65 14.16 14.29 485,600 -0.08(-0.56%)
Nov 25, 2020 14.30 14.62 13.97 14.37 999,500 -0.14(-0.96%)
Nov 24, 2020 14.90 15.08 14.41 14.51 2,864,132 +0.15(+1.04%)
Nov 23, 2020 14.34 14.51 14.15 14.36 4,136,001 +0.38(+2.72%)
Nov 20, 2020 13.30 13.99 13.28 13.98 1,758,200 +0.58(+4.33%)
Nov 19, 2020 13.50 13.78 13.03 13.40 2,402,703 -0.14(-1.03%)
Nov 18, 2020 13.79 13.95 13.44 13.54 2,070,382 -0.02(-0.15%)
Nov 17, 2020 13.00 13.66 12.73 13.56 2,439,954 +0.26(+1.95%)
Nov 16, 2020 13.07 13.30 12.65 13.30 2,074,771 +0.72(+5.72%)
Nov 13, 2020 11.75 12.72 11.70 12.58 2,219,200 +0.96(+8.26%)
Nov 12, 2020 11.60 11.88 11.40 11.62 1,430,105 -0.26(-2.19%)
Nov 11, 2020 12.24 12.32 11.66 11.88 1,456,323 -0.36(-2.94%)
Nov 10, 2020 11.85 12.36 11.75 12.24 2,181,407 +0.61(+5.25%)
Nov 09, 2020 11.34 11.96 11.21 11.63 2,990,438 +1.55(+15.38%)
Nov 06, 2020 10.26 10.36 9.875 10.08 1,478,200 -0.07(-0.69%)
Nov 05, 2020 9.500 10.37 9.440 10.15 2,483,198 +0.73(+7.75%)
Nov 04, 2020 9.660 9.730 9.215 9.420 2,259,222 -0.60(-5.99%)
Nov 03, 2020 9.890 10.09 9.650 10.02 1,900,121 +0.34(+3.51%)
Nov 02, 2020 9.340 9.700 8.985 9.680 2,539,578 +0.47(+5.10%)
Oct 30, 2020 9.380 9.600 8.900 9.210 3,044,700 -0.23(-2.44%)
Oct 29, 2020 8.500 9.540 8.340 9.440 3,863,091 +1.17(+14.15%)
Oct 28, 2020 8.680 8.720 8.240 8.270 2,608,423 -0.60(-6.76%)
Oct 27, 2020 9.100 9.170 8.870 8.870 1,715,452 -0.33(-3.59%)
Oct 26, 2020 9.460 9.460 9.080 9.200 1,121,149 -0.45(-4.66%)
Oct 23, 2020 9.650 9.845 9.500 9.650 1,414,900 +0.20(+2.12%)
Oct 22, 2020 9.050 9.500 8.830 9.450 2,051,361 +0.44(+4.88%)
Oct 21, 2020 9.090 9.270 8.945 9.010 1,300,913 -0.13(-1.42%)
Oct 20, 2020 9.580 9.670 9.080 9.140 1,488,812 -0.27(-2.87%)
Oct 19, 2020 9.590 9.835 9.380 9.410 1,403,822 -0.05(-0.53%)
Oct 16, 2020 9.310 9.740 9.310 9.460 2,112,600 +0.18(+1.94%)
Oct 15, 2020 8.900 9.350 8.800 9.280 1,140,449 +0.16(+1.75%)
Oct 14, 2020 8.990 9.190 8.900 9.120 1,304,528 +0.19(+2.13%)
Oct 13, 2020 9.060 9.190 8.930 8.930 1,793,440 -0.28(-3.04%)
Oct 12, 2020 9.320 9.445 9.155 9.210 1,091,905 -0.19(-2.02%)
Oct 09, 2020 9.910 9.920 9.400 9.400 1,200,500 -0.38(-3.89%)
Oct 08, 2020 9.690 9.890 9.520 9.780 2,347,088 +0.19(+1.98%)
Oct 07, 2020 9.320 9.710 9.250 9.590 1,914,839 +0.45(+4.92%)
Oct 06, 2020 9.940 9.980 9.110 9.140 2,562,107 -0.61(-6.26%)
Oct 05, 2020 9.770 9.980 9.630 9.750 1,505,402 +0.16(+1.67%)
Oct 02, 2020 8.900 9.655 8.850 9.590 2,382,100 +0.37(+4.01%)
Oct 01, 2020 8.740 9.230 8.740 9.220 1,937,762 +0.50(+5.73%)
Sep 30, 2020 8.740 9.320 8.690 8.720 2,590,536 -0.02(-0.23%)
Sep 29, 2020 9.210 9.300 8.650 8.740 3,655,220 -0.55(-5.92%)
Sep 28, 2020 9.610 9.770 9.290 9.290 2,006,324 -0.07(-0.75%)
Sep 25, 2020 8.940 9.365 8.870 9.360 3,289,100 +0.28(+3.08%)
Sep 24, 2020 8.910 9.205 8.700 9.080 3,143,495 +0.11(+1.23%)
Sep 23, 2020 9.200 9.330 8.910 8.970 3,276,947 -0.25(-2.71%)
Sep 22, 2020 9.400 9.400 9.130 9.220 2,783,034 -0.16(-1.71%)
Sep 21, 2020 9.220 9.435 9.030 9.380 3,163,123 -0.21(-2.19%)
Sep 18, 2020 9.770 10.09 9.530 9.590 24,623,700 -0.15(-1.54%)
Sep 17, 2020 9.470 9.895 9.350 9.740 2,601,297 +0.09(+0.93%)
Sep 16, 2020 9.140 9.705 8.930 9.650 3,243,023 +0.55(+6.04%)
Sep 15, 2020 8.950 9.160 8.830 9.100 2,385,190 +0.22(+2.48%)
Sep 14, 2020 8.720 8.930 8.600 8.880 1,584,100 +0.19(+2.19%)
Sep 11, 2020 8.490 8.760 8.340 8.690 1,725,300 +0.17(+2.00%)
Sep 10, 2020 8.850 8.880 8.515 8.520 1,688,554 -0.25(-2.85%)
Sep 09, 2020 9.090 9.140 8.605 8.770 2,307,378 -0.25(-2.77%)
Sep 08, 2020 9.420 9.420 8.930 9.020 3,124,310 +0.03(+0.33%)
Sep 04, 2020 9.020 9.349 8.715 8.990 2,215,500 +0.20(+2.28%)
Sep 03, 2020 8.760 9.000 8.570 8.790 2,290,944 +0.07(+0.80%)
Sep 02, 2020 8.430 8.740 8.340 8.720 1,500,481 +0.29(+3.44%)
Sep 01, 2020 8.180 8.590 8.040 8.430 1,419,356 +0.10(+1.20%)
Aug 31, 2020 8.690 8.789 8.290 8.330 2,051,679 -0.32(-3.70%)
Aug 28, 2020 8.510 8.720 8.470 8.650 1,111,500 +0.18(+2.13%)
Aug 27, 2020 8.400 8.660 8.320 8.470 1,862,116 +0.18(+2.17%)
Aug 26, 2020 8.590 8.650 8.280 8.290 1,256,168 -0.35(-4.05%)
Aug 25, 2020 8.730 8.890 8.450 8.640 1,143,139 +0.00(+0.00%)
Aug 24, 2020 8.420 8.680 8.290 8.640 1,997,606 +0.36(+4.35%)
Aug 21, 2020 8.490 8.540 8.230 8.280 2,048,000 -0.35(-4.06%)
Aug 20, 2020 8.500 8.720 8.410 8.630 980,572 -0.02(-0.23%)
Aug 19, 2020 8.740 9.000 8.600 8.650 1,405,797 -0.11(-1.26%)
Aug 18, 2020 9.100 9.140 8.730 8.760 1,953,528 -0.32(-3.52%)
Aug 17, 2020 9.200 9.240 9.020 9.080 1,784,855 -0.11(-1.20%)
Aug 14, 2020 8.800 9.315 8.710 9.190 2,643,300 +0.30(+3.37%)
Aug 13, 2020 8.900 9.140 8.715 8.890 3,877,932 -0.43(-4.61%)
Aug 12, 2020 9.830 9.890 9.205 9.320 1,839,920 -0.28(-2.92%)
Aug 11, 2020 9.950 10.18 9.590 9.600 3,108,472 -0.04(-0.41%)
Aug 10, 2020 9.220 9.770 9.220 9.640 4,253,900 +0.50(+5.47%)
Aug 07, 2020 9.010 9.220 8.825 9.140 2,594,700 -0.01(-0.11%)
Aug 06, 2020 9.120 9.340 9.060 9.150 2,375,907 -0.05(-0.54%)
Aug 05, 2020 9.330 9.600 9.160 9.200 3,569,822 +0.06(+0.66%)
Aug 04, 2020 8.660 9.330 8.290 9.140 5,894,778 +0.26(+2.93%)
Aug 03, 2020 8.790 9.090 8.650 8.880 2,642,464 +0.19(+2.19%)
Jul 31, 2020 8.970 9.109 8.570 8.690 2,082,900 -0.37(-4.08%)
Jul 30, 2020 8.900 9.100 8.660 9.060 1,884,414 -0.11(-1.20%)
Jul 29, 2020 9.100 9.240 8.990 9.170 2,281,657 +0.11(+1.21%)
Jul 28, 2020 9.160 9.290 9.040 9.060 908,273 -0.19(-2.05%)
Jul 27, 2020 9.380 9.450 9.100 9.250 1,513,967 -0.13(-1.39%)
Jul 24, 2020 9.470 9.580 9.310 9.380 1,361,700 -0.08(-0.85%)
Jul 23, 2020 9.500 9.820 9.260 9.460 3,086,459 -0.14(-1.46%)
Jul 22, 2020 9.530 9.740 9.480 9.600 2,003,047 -0.04(-0.41%)
Jul 21, 2020 9.780 9.900 9.570 9.640 2,657,005 +0.17(+1.80%)
Jul 20, 2020 9.780 9.880 9.400 9.470 4,795,677 -0.31(-3.17%)
Jul 17, 2020 10.08 10.29 9.740 9.780 5,386,600 -0.25(-2.49%)
Jul 16, 2020 10.66 10.66 9.960 10.03 3,014,122 -0.78(-7.22%)
Jul 15, 2020 10.71 11.06 10.54 10.81 3,380,629 +0.42(+4.04%)
Jul 14, 2020 10.10 10.44 9.780 10.39 1,842,757 +0.24(+2.36%)
Jul 13, 2020 9.890 10.37 9.830 10.15 2,937,961 +0.48(+4.96%)
Jul 10, 2020 9.170 9.670 9.160 9.670 1,579,000 +0.52(+5.68%)
Jul 09, 2020 9.580 9.620 8.970 9.150 1,640,957 -0.46(-4.79%)
Jul 08, 2020 9.840 9.900 9.490 9.610 1,533,653 -0.23(-2.34%)
Jul 07, 2020 10.20 10.29 9.800 9.840 1,458,037 -0.57(-5.48%)
Jul 06, 2020 10.62 10.70 10.20 10.41 1,371,328 +0.22(+2.16%)
Jul 02, 2020 10.42 10.82 9.955 10.19 1,702,400 +0.18(+1.80%)
Jul 01, 2020 10.27 10.45 9.830 10.01 1,809,911 -0.18(-1.77%)
Jun 30, 2020 10.12 10.32 9.820 10.19 3,464,131 -0.09(-0.88%)
Jun 29, 2020 9.680 10.38 9.590 10.28 2,603,254 +0.89(+9.48%)
Jun 26, 2020 9.200 9.415 9.130 9.390 3,490,700 -0.04(-0.42%)
Jun 25, 2020 9.100 9.440 8.910 9.430 2,929,076 +0.18(+1.95%)
Jun 24, 2020 9.820 10.01 9.210 9.250 2,545,191 -0.84(-8.33%)
Jun 23, 2020 10.55 10.64 9.980 10.09 2,273,830 -0.16(-1.56%)
Jun 22, 2020 9.760 10.28 9.380 10.25 3,543,232 +0.34(+3.43%)
Jun 19, 2020 10.54 10.66 9.650 9.910 6,077,600 -0.57(-5.44%)
Jun 18, 2020 10.49 10.74 10.38 10.48 9,382,036 -0.20(-1.87%)
Jun 17, 2020 10.23 11.06 10.23 10.68 5,560,067 -0.04(-0.37%)
Jun 16, 2020 10.80 10.91 10.14 10.72 2,491,303 +0.80(+8.06%)
Jun 15, 2020 9.200 9.940 9.000 9.920 2,846,206 +0.17(+1.74%)
Jun 12, 2020 9.930 10.07 9.290 9.750 2,039,100 +0.65(+7.14%)
Jun 11, 2020 9.440 10.20 9.080 9.100 3,341,399 -1.34(-12.84%)
Jun 10, 2020 11.18 11.22 10.18 10.44 3,139,808 -0.83(-7.36%)
Jun 09, 2020 11.31 11.58 10.87 11.27 2,943,806 -0.57(-4.81%)
Jun 08, 2020 12.20 12.27 11.56 11.84 3,561,711 -0.29(-2.39%)
Jun 05, 2020 12.13 12.60 11.81 12.13 3,992,500 +1.04(+9.38%)
Jun 04, 2020 10.55 11.63 10.51 11.09 4,448,144 +0.61(+5.82%)
Jun 03, 2020 9.750 10.71 9.650 10.48 3,837,378 +1.16(+12.45%)
Jun 02, 2020 9.310 9.620 9.240 9.320 2,308,152 +0.21(+2.31%)
Jun 01, 2020 8.820 9.295 8.700 9.110 2,239,428 +0.43(+4.95%)
May 29, 2020 8.550 8.810 8.390 8.680 2,038,100 -0.07(-0.80%)
May 28, 2020 9.490 9.520 8.720 8.750 2,393,081 -0.43(-4.68%)
May 27, 2020 9.050 9.200 8.590 9.180 2,573,441 +0.56(+6.50%)
May 26, 2020 8.350 8.785 8.255 8.620 2,443,614 +0.77(+9.81%)
May 22, 2020 7.870 7.910 7.660 7.850 1,118,700 +0.04(+0.51%)
May 21, 2020 7.800 8.130 7.710 7.810 2,457,513 -0.03(-0.38%)
May 20, 2020 7.840 8.290 7.724 7.840 2,645,227 +0.15(+1.95%)
May 19, 2020 7.500 7.840 7.240 7.690 3,822,691 +0.03(+0.39%)
May 18, 2020 7.400 7.860 7.350 7.660 3,013,051 +0.76(+11.01%)
May 15, 2020 6.870 7.090 6.710 6.900 1,339,200 +0.03(+0.44%)
May 14, 2020 6.400 6.890 6.210 6.870 2,518,407 +0.27(+4.09%)
May 13, 2020 6.980 6.980 6.480 6.600 3,396,062 -0.37(-5.31%)
May 12, 2020 7.630 7.770 6.960 6.970 2,812,876 -0.53(-7.07%)
May 11, 2020 7.960 8.090 7.460 7.500 3,408,711 -0.79(-9.53%)
May 08, 2020 8.150 8.420 7.970 8.290 3,057,000 +0.32(+4.02%)
May 07, 2020 7.740 8.185 7.600 7.970 2,107,290 +0.49(+6.55%)
May 06, 2020 7.790 7.907 7.320 7.480 2,298,571 -0.31(-3.98%)
May 05, 2020 7.750 8.480 7.700 7.790 6,071,948 +0.59(+8.19%)
May 04, 2020 7.010 7.385 6.863 7.200 2,596,802 +0.02(+0.28%)
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