Financial News

Allegheny Technologies (NY: ATI )

18.63 USD -0.52 (-2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.318 5.614 5.294 5.417 1,727,843 +0.14(+2.64%)
Jun 27, 2003 5.556 5.655 5.253 5.277 705,100 -0.16(-2.87%)
Jun 26, 2003 5.154 5.441 4.965 5.433 793,192 +0.20(+3.76%)
Jun 25, 2003 5.138 5.261 5.130 5.236 347,006 +0.02(+0.31%)
Jun 24, 2003 5.302 5.302 5.031 5.220 575,582 +0.05(+0.95%)
Jun 23, 2003 5.425 5.425 4.990 5.171 667,207 -0.25(-4.69%)
Jun 20, 2003 5.499 5.581 5.400 5.425 631,263 -0.06(-1.05%)
Jun 19, 2003 5.655 5.663 5.474 5.483 390,138 -0.18(-3.19%)
Jun 18, 2003 5.630 5.745 5.614 5.663 502,964 -0.05(-0.86%)
Jun 17, 2003 5.663 5.770 5.638 5.712 703,638 +0.02(+0.43%)
Jun 16, 2003 5.376 5.991 5.368 5.688 942,204 -0.16(-2.67%)
Jun 13, 2003 5.959 6.024 5.786 5.844 406,343 -0.11(-1.93%)
Jun 12, 2003 5.983 6.016 5.852 5.959 325,196 -0.02(-0.27%)
Jun 11, 2003 5.876 5.991 5.794 5.975 451,912 +0.18(+3.12%)
Jun 10, 2003 5.606 5.868 5.606 5.794 555,112 +0.21(+3.67%)
Jun 09, 2003 5.663 5.786 5.507 5.589 571,195 -0.23(-3.95%)
Jun 06, 2003 6.032 6.188 5.803 5.819 451,181 -0.09(-1.53%)
Jun 05, 2003 5.745 6.024 5.622 5.909 603,727 +0.24(+4.20%)
Jun 04, 2003 5.532 5.811 5.458 5.671 596,173 +0.21(+3.75%)
Jun 03, 2003 5.745 5.745 5.466 5.466 620,663 -0.28(-4.86%)
Jun 02, 2003 5.540 5.983 5.491 5.745 1,257,288 +0.34(+6.38%)
May 30, 2003 5.171 5.499 5.171 5.400 476,280 +0.25(+4.78%)
May 29, 2003 5.089 5.220 5.056 5.154 554,747 +0.11(+2.11%)
May 28, 2003 4.957 5.089 4.883 5.048 693,403 +0.16(+3.36%)
May 27, 2003 4.916 5.072 4.842 4.883 405,977 -0.12(-2.46%)
May 23, 2003 4.596 5.006 4.596 5.006 438,753 +0.48(+10.71%)
May 22, 2003 4.645 4.711 4.522 4.522 216,878 -0.20(-4.17%)
May 21, 2003 4.752 4.841 4.589 4.719 611,258 -0.03(-0.68%)
May 20, 2003 4.752 4.833 4.549 4.752 507,597 +0.00(+0.00%)
May 19, 2003 4.776 4.776 4.589 4.752 462,045 -0.02(-0.51%)
May 16, 2003 4.427 4.776 4.346 4.776 969,518 +0.43(+9.91%)
May 15, 2003 3.939 4.346 3.899 4.346 536,282 +0.49(+12.63%)
May 14, 2003 3.858 3.866 3.753 3.858 434,344 +0.02(+0.64%)
May 13, 2003 3.899 3.899 3.793 3.834 228,129 -0.06(-1.67%)
May 12, 2003 3.939 3.980 3.858 3.899 327,728 -0.03(-0.83%)
May 09, 2003 3.809 3.939 3.712 3.931 279,221 +0.19(+5.22%)
May 08, 2003 3.777 3.818 3.639 3.736 274,296 +0.00(+0.00%)
May 07, 2003 3.809 3.883 3.704 3.736 243,518 -0.08(-2.13%)
May 06, 2003 3.899 3.948 3.777 3.818 882,970 -0.06(-1.67%)
May 05, 2003 3.647 3.907 3.590 3.883 471,401 +0.24(+6.70%)
May 02, 2003 3.501 3.647 3.493 3.639 302,859 +0.15(+4.19%)
May 01, 2003 3.330 3.558 3.306 3.493 299,904 +0.12(+3.61%)
Apr 30, 2003 3.265 3.493 3.257 3.371 415,754 +0.12(+3.75%)
Apr 29, 2003 3.330 3.460 3.249 3.249 495,655 -0.12(-3.61%)
Apr 28, 2003 3.143 3.387 3.070 3.371 463,645 +0.31(+10.08%)
Apr 25, 2003 3.135 3.241 3.046 3.062 227,021 -0.06(-2.08%)
Apr 24, 2003 3.225 3.282 3.127 3.127 297,565 -0.10(-3.02%)
Apr 23, 2003 2.957 3.241 2.932 3.225 664,689 +0.28(+9.37%)
Apr 22, 2003 2.965 3.046 2.884 2.948 331,790 -0.06(-1.89%)
Apr 21, 2003 2.875 3.022 2.867 3.005 371,187 +0.21(+7.56%)
Apr 17, 2003 2.648 2.884 2.648 2.794 224,928 +0.14(+5.20%)
Apr 16, 2003 2.810 2.827 2.640 2.656 206,953 -0.15(-5.22%)
Apr 15, 2003 2.664 2.819 2.624 2.802 206,953 +0.14(+5.18%)
Apr 14, 2003 2.615 2.721 2.575 2.664 163,740 +0.10(+3.80%)
Apr 11, 2003 2.632 2.664 2.486 2.567 135,178 -0.01(-0.32%)
Apr 10, 2003 2.518 2.632 2.437 2.575 170,142 +0.14(+5.67%)
Apr 09, 2003 2.534 2.721 2.437 2.437 219,511 -0.12(-4.76%)
Apr 08, 2003 2.542 2.640 2.510 2.559 190,825 +0.02(+0.96%)
Apr 07, 2003 2.615 2.705 2.526 2.534 244,010 -0.05(-1.89%)
Apr 04, 2003 2.697 2.697 2.559 2.583 191,564 -0.03(-1.24%)
Apr 03, 2003 2.542 2.640 2.518 2.615 216,064 +0.15(+6.27%)
Apr 02, 2003 2.388 2.469 2.339 2.461 254,352 +0.11(+4.48%)
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