Financial News

Allegheny Technologies (NY: ATI )

19.61 USD -0.24 (-1.21%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 60.03 61.09 59.33 59.72 2,434,306 -0.30(-0.51%)
Apr 29, 2008 62.47 62.47 59.90 60.03 2,262,930 -2.52(-4.02%)
Apr 28, 2008 62.49 63.22 61.25 62.54 2,000,045 -0.46(-0.73%)
Apr 25, 2008 61.78 63.46 61.61 63.00 2,143,300 +0.86(+1.38%)
Apr 24, 2008 61.83 64.09 60.53 62.14 3,679,695 -1.85(-2.89%)
Apr 23, 2008 59.38 66.51 59.14 63.99 5,659,111 +1.83(+2.95%)
Apr 22, 2008 63.98 64.16 61.83 62.16 2,847,477 -1.61(-2.52%)
Apr 21, 2008 64.94 64.94 62.94 63.77 1,824,865 -0.75(-1.16%)
Apr 18, 2008 67.64 67.69 64.03 64.51 2,942,903 -1.48(-2.24%)
Apr 17, 2008 66.97 69.83 65.57 65.99 2,493,314 -2.07(-3.05%)
Apr 16, 2008 65.71 68.30 65.33 68.06 2,380,484 +3.44(+5.32%)
Apr 15, 2008 65.38 66.63 63.24 64.62 2,118,522 -0.71(-1.09%)
Apr 14, 2008 67.45 67.75 65.11 65.34 2,523,048 -2.73(-4.02%)
Apr 11, 2008 68.97 69.33 67.70 68.07 2,143,877 -2.39(-3.40%)
Apr 10, 2008 70.25 70.93 68.44 70.46 1,426,562 +0.09(+0.12%)
Apr 09, 2008 72.19 73.45 69.71 70.38 1,930,434 -1.88(-2.61%)
Apr 08, 2008 68.55 73.08 68.55 72.26 2,939,907 +2.85(+4.10%)
Apr 07, 2008 74.18 74.18 68.75 69.41 4,976,717 -3.47(-4.76%)
Apr 04, 2008 63.24 73.25 63.04 72.89 7,841,482 +7.77(+11.93%)
Apr 03, 2008 66.25 67.03 64.57 65.12 2,632,881 -1.67(-2.49%)
Apr 02, 2008 65.47 67.22 64.50 66.79 1,780,033 +1.49(+2.29%)
Apr 01, 2008 63.10 65.29 61.06 65.29 2,147,334 +3.38(+5.45%)
Mar 31, 2008 62.05 63.15 61.02 61.92 1,979,069 -0.03(-0.06%)
Mar 28, 2008 63.27 63.82 61.61 61.95 1,728,286 -0.98(-1.56%)
Mar 27, 2008 66.66 66.85 62.77 62.93 1,862,206 -2.62(-4.00%)
Mar 26, 2008 65.82 66.73 64.90 65.55 1,348,538 -0.66(-1.00%)
Mar 25, 2008 65.34 66.63 64.86 66.21 1,378,733 +0.85(+1.30%)
Mar 24, 2008 62.68 67.16 62.68 65.36 1,801,354 -7.29(-10.03%)
Mar 21, 2008 72.24 73.22 69.10 72.65 2,046,815 +9.61(+15.25%)
Mar 20, 2008 62.68 63.53 59.96 63.04 2,359,048 +0.82(+1.31%)
Mar 19, 2008 66.36 68.49 62.06 62.22 3,569,171 -4.42(-6.63%)
Mar 18, 2008 62.85 66.82 62.56 66.64 3,714,616 +4.84(+7.83%)
Mar 17, 2008 61.21 63.34 59.25 61.80 2,965,147 -1.99(-3.12%)
Mar 14, 2008 64.45 65.28 61.46 63.78 3,450,925 -0.43(-0.66%)
Mar 13, 2008 60.89 64.58 59.02 64.21 3,393,876 +2.59(+4.20%)
Mar 12, 2008 62.82 63.42 61.57 61.62 2,239,995 -1.13(-1.80%)
Mar 11, 2008 58.38 62.99 58.38 62.75 4,677,617 +5.69(+9.97%)
Mar 10, 2008 60.57 60.57 57.06 57.06 2,957,622 -6.73(-10.55%)
Mar 07, 2008 65.78 66.61 63.69 63.80 2,730,131 -2.25(-3.41%)
Mar 06, 2008 64.10 66.43 64.10 66.05 2,293,749 +2.24(+3.51%)
Mar 05, 2008 65.48 67.00 63.58 63.81 4,309,055 -2.41(-3.65%)
Mar 04, 2008 66.73 66.98 64.04 66.22 3,286,555 -10.29(-13.45%)
Mar 03, 2008 77.10 77.39 73.99 76.51 2,844,596 +3.30(+4.50%)
Feb 29, 2008 71.62 73.89 71.61 73.21 2,358,565 +0.93(+1.29%)
Feb 28, 2008 72.33 74.22 71.73 72.28 2,550,933 -1.29(-1.75%)
Feb 27, 2008 73.80 74.65 72.68 73.57 2,334,649 -0.74(-0.99%)
Feb 26, 2008 72.22 74.51 70.81 74.31 1,991,389 -11.54(-13.45%)
Feb 25, 2008 83.44 86.09 81.81 85.85 1,723,514 +14.19(+19.81%)
Feb 22, 2008 74.52 74.52 71.66 71.66 2,642,785 -2.56(-3.45%)
Feb 21, 2008 72.33 74.22 71.97 74.22 2,505,181 +0.35(+0.48%)
Feb 20, 2008 72.92 74.52 72.70 73.86 2,330,489 -11.48(-13.45%)
Feb 19, 2008 84.25 86.10 84.00 85.34 2,017,013 +2.88(+3.49%)
Feb 18, 2008 82.29 82.90 80.30 82.46 0 +11.06(+15.49%)
Feb 15, 2008 71.83 73.87 70.79 71.40 2,274,454 -0.27(-0.37%)
Feb 14, 2008 70.18 71.90 68.90 71.67 2,229,279 +3.19(+4.65%)
Feb 13, 2008 70.43 71.14 67.72 68.48 3,309,432 -1.38(-1.97%)
Feb 12, 2008 68.33 70.64 67.34 69.86 4,043,205 -10.85(-13.45%)
Feb 11, 2008 78.95 81.62 77.80 80.71 3,499,404 +15.63(+24.02%)
Feb 08, 2008 62.44 65.79 62.31 65.08 3,883,187 +1.87(+2.96%)
Feb 07, 2008 63.01 65.31 62.85 63.21 2,956,236 +0.74(+1.18%)
Feb 06, 2008 62.40 63.47 61.68 62.47 4,261,685 -1.17(-1.84%)
Feb 05, 2008 63.87 65.06 63.28 63.64 2,335,573 -9.89(-13.45%)
Feb 04, 2008 73.79 75.17 73.11 73.53 2,021,472 +12.69(+20.86%)
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