Financial News

Allegheny Technologies (NY: ATI )

20.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 13.72 13.81 12.73 12.75 631,547 -1.06(-7.69%)
Jun 29, 2000 13.90 14.07 13.76 13.81 326,930 +0.08(+0.56%)
Jun 28, 2000 14.38 14.38 13.63 13.73 321,281 -0.61(-4.24%)
Jun 27, 2000 14.21 14.43 14.21 14.34 290,918 -0.04(-0.31%)
Jun 26, 2000 13.99 14.43 13.99 14.38 329,331 +0.31(+2.20%)
Jun 23, 2000 13.85 14.16 13.81 14.07 176,528 +0.31(+2.25%)
Jun 22, 2000 14.07 14.16 13.76 13.76 242,903 -0.27(-1.89%)
Jun 21, 2000 13.45 14.12 13.45 14.03 298,685 +0.49(+3.59%)
Jun 20, 2000 13.76 13.99 13.50 13.54 327,212 -0.40(-2.86%)
Jun 19, 2000 14.34 14.34 13.94 13.94 277,643 -0.40(-2.78%)
Jun 16, 2000 14.34 14.74 14.34 14.34 428,469 -0.35(-2.41%)
Jun 15, 2000 15.31 15.31 14.69 14.69 244,315 -0.44(-2.92%)
Jun 14, 2000 15.05 15.22 15.05 15.14 191,215 +0.00(+0.00%)
Jun 13, 2000 15.18 15.22 15.05 15.14 287,811 +0.09(+0.59%)
Jun 12, 2000 15.05 15.22 15.05 15.05 207,879 +0.09(+0.59%)
Jun 09, 2000 14.96 15.14 14.87 14.96 192,486 +0.00(+0.00%)
Jun 08, 2000 15.00 15.22 14.96 14.96 217,341 +0.04(+0.30%)
Jun 07, 2000 15.67 15.67 14.91 14.91 404,179 -0.80(-5.07%)
Jun 06, 2000 15.84 16.20 15.71 15.71 252,647 -0.18(-1.11%)
Jun 05, 2000 16.33 16.33 15.67 15.89 301,510 -0.18(-1.10%)
Jun 02, 2000 15.93 16.20 15.93 16.07 384,973 +0.09(+0.55%)
Jun 01, 2000 16.24 16.37 15.62 15.98 484,252 -0.04(-0.28%)
May 31, 2000 16.64 16.91 15.76 16.02 706,537 -0.71(-4.23%)
May 30, 2000 16.42 16.73 16.42 16.73 646,235 +0.22(+1.34%)
May 26, 2000 16.99 17.17 16.37 16.51 487,359 -0.31(-1.84%)
May 25, 2000 17.44 17.48 16.82 16.82 891,538 -0.65(-3.75%)
May 24, 2000 17.56 17.65 17.38 17.47 336,414 +0.26(+1.53%)
May 23, 2000 18.26 18.35 16.86 17.21 783,162 -1.32(-7.11%)
May 22, 2000 18.35 18.79 18.35 18.53 513,519 +0.09(+0.48%)
May 19, 2000 17.25 18.83 17.21 18.44 626,558 +0.92(+5.26%)
May 18, 2000 17.25 18.17 17.25 17.52 351,362 +0.31(+1.79%)
May 17, 2000 17.08 17.30 16.59 17.21 1,553,370 -0.57(-3.21%)
May 16, 2000 17.91 17.96 17.30 17.78 495,580 -0.13(-0.74%)
May 15, 2000 17.96 18.17 17.91 17.91 274,626 +0.04(+0.25%)
May 12, 2000 18.09 18.48 17.87 17.87 384,534 -0.13(-0.73%)
May 11, 2000 17.30 18.35 17.25 18.00 479,777 +0.66(+3.80%)
May 10, 2000 17.43 17.52 17.17 17.34 452,301 +0.00(+0.00%)
May 09, 2000 17.65 17.69 17.34 17.34 332,143 -0.35(-1.99%)
May 08, 2000 17.56 17.78 17.38 17.69 251,705 -0.09(-0.49%)
May 05, 2000 17.91 18.04 17.56 17.78 582,851 -0.09(-0.49%)
May 04, 2000 17.69 17.91 17.52 17.87 434,362 +0.13(+0.74%)
May 03, 2000 17.60 17.82 17.43 17.74 273,772 +0.22(+1.25%)
May 02, 2000 17.65 17.87 17.38 17.52 789,569 +0.04(+0.25%)
May 01, 2000 17.03 17.56 17.03 17.47 347,661 +0.48(+2.84%)
Apr 28, 2000 16.46 17.21 16.46 16.99 749,564 +0.53(+3.20%)
Apr 27, 2000 16.24 16.64 16.11 16.46 999,988 +0.26(+1.63%)
Apr 26, 2000 14.93 16.20 14.71 16.20 1,058,074 +1.62(+11.14%)
Apr 25, 2000 14.57 14.66 14.44 14.57 326,875 +0.53(+3.75%)
Apr 24, 2000 14.49 14.66 14.03 14.05 263,521 -0.57(-3.90%)
Apr 20, 2000 14.57 15.10 14.57 14.62 288,863 -0.04(-0.30%)
Apr 19, 2000 14.44 14.97 14.44 14.66 456,002 +0.22(+1.52%)
Apr 18, 2000 14.18 14.57 14.18 14.44 758,960 +0.18(+1.23%)
Apr 17, 2000 13.92 14.31 13.52 14.27 370,866 +0.40(+2.85%)
Apr 14, 2000 15.06 15.06 13.65 13.87 337,125 -1.10(-7.33%)
Apr 13, 2000 15.19 15.19 14.75 14.97 349,227 +0.26(+1.79%)
Apr 12, 2000 14.14 14.84 14.09 14.71 482,340 +0.66(+4.69%)
Apr 11, 2000 14.05 14.27 13.87 14.05 358,196 +0.00(+0.00%)
Apr 10, 2000 14.22 14.22 14.00 14.05 350,793 +0.04(+0.31%)
Apr 07, 2000 14.18 14.18 13.96 14.00 240,031 -0.13(-0.93%)
Apr 06, 2000 14.36 14.40 14.00 14.14 515,796 -0.13(-0.92%)
Apr 05, 2000 14.27 14.31 14.00 14.27 419,698 +0.26(+1.88%)
Apr 04, 2000 14.49 14.53 13.74 14.00 360,047 -0.22(-1.54%)
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