Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.305 4.579 4.305 4.497 572,014 +0.21(+4.78%)
May 29, 2003 4.237 4.346 4.210 4.292 666,254 +0.09(+2.11%)
May 28, 2003 4.128 4.237 4.066 4.203 832,780 +0.14(+3.36%)
May 27, 2003 4.093 4.223 4.032 4.066 487,580 -0.10(-2.46%)
May 23, 2003 3.827 4.169 3.827 4.169 526,944 +0.40(+10.71%)
May 22, 2003 3.868 3.923 3.765 3.765 260,471 -0.16(-4.17%)
May 21, 2003 3.956 4.031 3.821 3.929 734,123 -0.03(-0.68%)
May 20, 2003 3.956 4.024 3.787 3.956 609,626 +0.00(+0.00%)
May 19, 2003 3.977 3.977 3.821 3.956 554,918 -0.02(-0.51%)
May 16, 2003 3.686 3.977 3.618 3.977 1,164,396 +0.36(+9.91%)
May 15, 2003 3.280 3.618 3.246 3.618 644,077 +0.41(+12.63%)
May 14, 2003 3.212 3.219 3.125 3.212 521,649 +0.02(+0.64%)
May 13, 2003 3.246 3.246 3.158 3.192 273,984 -0.05(-1.67%)
May 12, 2003 3.280 3.314 3.212 3.246 393,603 -0.03(-0.83%)
May 09, 2003 3.172 3.280 3.091 3.273 335,345 +0.16(+5.22%)
May 08, 2003 3.145 3.179 3.030 3.111 329,430 +0.00(+0.00%)
May 07, 2003 3.172 3.233 3.084 3.111 292,466 -0.07(-2.13%)
May 06, 2003 3.246 3.287 3.145 3.179 1,060,451 -0.05(-1.67%)
May 05, 2003 3.037 3.253 2.989 3.233 566,155 +0.20(+6.70%)
May 02, 2003 2.915 3.037 2.908 3.030 363,735 +0.12(+4.19%)
May 01, 2003 2.773 2.962 2.753 2.908 360,186 +0.10(+3.61%)
Apr 30, 2003 2.719 2.908 2.712 2.807 499,322 +0.10(+3.75%)
Apr 29, 2003 2.773 2.881 2.705 2.705 595,284 -0.10(-3.61%)
Apr 28, 2003 2.617 2.820 2.556 2.807 556,840 +0.26(+10.08%)
Apr 25, 2003 2.611 2.699 2.536 2.550 272,653 -0.05(-2.08%)
Apr 24, 2003 2.685 2.732 2.604 2.604 357,377 -0.08(-3.02%)
Apr 23, 2003 2.462 2.699 2.442 2.685 798,294 +0.23(+9.37%)
Apr 22, 2003 2.469 2.536 2.401 2.455 398,481 -0.05(-1.89%)
Apr 21, 2003 2.394 2.516 2.387 2.502 445,797 +0.18(+7.56%)
Apr 17, 2003 2.205 2.401 2.205 2.327 270,139 +0.11(+5.20%)
Apr 16, 2003 2.340 2.354 2.198 2.212 248,551 -0.12(-5.22%)
Apr 15, 2003 2.218 2.347 2.184 2.333 248,551 +0.11(+5.18%)
Apr 14, 2003 2.178 2.266 2.144 2.218 196,652 +0.08(+3.80%)
Apr 11, 2003 2.191 2.218 2.070 2.137 162,349 -0.01(-0.32%)
Apr 10, 2003 2.097 2.191 2.029 2.144 204,341 +0.11(+5.67%)
Apr 09, 2003 2.110 2.266 2.029 2.029 263,633 -0.10(-4.76%)
Apr 08, 2003 2.117 2.198 2.090 2.130 229,181 +0.02(+0.96%)
Apr 07, 2003 2.178 2.252 2.103 2.110 293,057 -0.04(-1.89%)
Apr 04, 2003 2.245 2.245 2.130 2.151 230,069 -0.03(-1.24%)
Apr 03, 2003 2.117 2.198 2.097 2.178 259,493 +0.13(+6.27%)
Apr 02, 2003 1.988 2.056 1.948 2.049 305,478 +0.09(+4.48%)
Apr 01, 2003 2.029 2.036 1.955 1.961 319,968 -0.45(-18.77%)
Mar 31, 2003 2.498 2.506 2.406 2.415 257,495 +0.39(+19.01%)
Mar 28, 2003 2.097 2.097 1.968 2.029 398,481 +0.00(+0.00%)
Mar 27, 2003 2.103 2.151 2.002 2.029 649,400 -0.07(-3.54%)
Mar 26, 2003 1.995 2.137 1.975 2.103 386,061 +0.09(+4.36%)
Mar 25, 2003 2.157 2.157 1.995 2.015 512,482 -0.47(-18.77%)
Mar 24, 2003 2.656 2.656 2.456 2.481 416,268 +0.35(+16.47%)
Mar 21, 2003 2.151 2.157 2.049 2.130 714,901 -0.01(-0.32%)
Mar 20, 2003 2.198 2.198 2.110 2.137 475,073 +0.01(+0.32%)
Mar 19, 2003 2.029 2.130 2.002 2.130 817,516 +0.16(+8.25%)
Mar 18, 2003 1.867 2.076 1.846 1.968 1,025,704 -0.45(-18.77%)
Mar 17, 2003 2.298 2.556 2.273 2.423 833,137 +0.66(+37.26%)
Mar 14, 2003 1.894 1.894 1.650 1.765 1,308,559 +0.07(+3.98%)
Mar 13, 2003 1.725 1.725 1.420 1.698 859,953 +0.04(+2.45%)
Mar 12, 2003 1.745 1.785 1.657 1.657 390,349 -0.05(-3.16%)
Mar 11, 2003 1.813 1.853 1.691 1.711 277,680 -0.40(-18.77%)
Mar 10, 2003 2.231 2.281 2.082 2.107 225,548 +0.25(+13.26%)
Mar 07, 2003 1.968 1.968 1.833 1.860 381,329 -0.04(-2.14%)
Mar 06, 2003 1.860 1.900 1.779 1.900 303,556 +0.03(+1.81%)
Mar 05, 2003 1.894 1.900 1.792 1.867 303,259 -0.01(-0.36%)
Mar 04, 2003 2.090 2.090 1.833 1.873 497,696 -0.43(-18.77%)
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