Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.247 6.298 5.790 6.157 975,379 -0.09(-1.44%)
Jul 30, 2002 6.716 6.716 5.983 6.247 775,173 -0.34(-5.18%)
Jul 29, 2002 6.330 6.691 6.330 6.588 788,385 +0.26(+4.17%)
Jul 26, 2002 6.273 6.388 6.099 6.324 848,540 +0.35(+5.81%)
Jul 25, 2002 6.035 6.408 5.796 5.977 1,326,048 -0.12(-2.00%)
Jul 24, 2002 6.279 6.305 5.796 6.099 1,561,850 -0.12(-1.86%)
Jul 23, 2002 6.755 6.755 6.112 6.215 791,494 -0.55(-8.09%)
Jul 22, 2002 7.070 7.077 6.607 6.761 810,302 -0.30(-4.28%)
Jul 19, 2002 7.849 7.849 7.064 7.064 1,276,309 -0.81(-10.29%)
Jul 18, 2002 8.215 8.235 7.778 7.874 744,241 -0.28(-3.39%)
Jul 17, 2002 8.544 8.833 8.151 8.151 736,002 -0.39(-4.59%)
Jul 16, 2002 8.801 8.846 8.376 8.544 417,509 -0.19(-2.21%)
Jul 15, 2002 8.833 8.846 8.190 8.737 447,663 -0.03(-0.37%)
Jul 12, 2002 9.065 9.084 8.653 8.769 233,468 -0.23(-2.57%)
Jul 11, 2002 9.084 9.168 8.775 9.000 352,534 -0.10(-1.06%)
Jul 10, 2002 9.457 9.547 9.039 9.097 531,444 -0.37(-3.94%)
Jul 09, 2002 9.554 9.843 9.470 9.470 357,353 -0.11(-1.14%)
Jul 08, 2002 9.811 9.888 9.554 9.579 391,239 -0.20(-2.04%)
Jul 05, 2002 9.361 9.811 9.361 9.779 224,919 -2.35(-19.39%)
Jul 04, 2002 12.36 12.52 11.62 12.13 480,281 +2.76(+29.42%)
Jul 03, 2002 9.554 9.676 8.975 9.373 621,599 -0.24(-2.54%)
Jul 02, 2002 9.875 9.901 9.573 9.618 506,575 -0.26(-2.61%)
Jul 01, 2002 10.10 10.20 9.631 9.875 707,401 -0.29(-2.85%)
Jun 28, 2002 10.02 10.36 10.02 10.16 391,083 +0.14(+1.35%)
Jun 27, 2002 9.997 10.16 9.875 10.03 305,592 +0.03(+0.32%)
Jun 26, 2002 10.29 10.29 9.702 9.997 429,011 -0.22(-2.14%)
Jun 25, 2002 10.49 10.70 10.16 10.22 376,316 -0.32(-2.99%)
Jun 24, 2002 10.33 10.67 10.31 10.53 212,173 +0.19(+1.80%)
Jun 21, 2002 10.20 10.56 10.20 10.34 383,000 -0.08(-0.80%)
Jun 20, 2002 10.42 10.80 10.29 10.43 249,323 -0.10(-0.92%)
Jun 19, 2002 10.37 10.86 10.36 10.53 316,007 +0.10(+0.93%)
Jun 18, 2002 10.65 10.71 10.42 10.43 1,048,590 -0.19(-1.82%)
Jun 17, 2002 10.74 10.97 10.51 10.62 539,527 -0.13(-1.20%)
Jun 14, 2002 10.68 10.76 10.49 10.75 340,410 +0.10(+0.91%)
Jun 13, 2002 10.80 10.80 10.55 10.65 202,381 -0.15(-1.43%)
Jun 12, 2002 10.74 10.88 10.59 10.81 340,099 -0.03(-0.24%)
Jun 11, 2002 10.87 11.26 10.78 10.83 366,835 -0.06(-0.59%)
Jun 10, 2002 10.74 10.96 10.66 10.90 239,064 +0.12(+1.13%)
Jun 07, 2002 10.65 10.78 10.42 10.78 540,305 +0.24(+2.26%)
Jun 06, 2002 11.26 11.26 10.49 10.54 361,705 -0.45(-4.10%)
Jun 05, 2002 11.00 11.18 10.94 10.99 349,892 +0.06(+0.59%)
Jun 04, 2002 10.78 11.03 10.78 10.92 251,809 +0.10(+0.95%)
Jun 03, 2002 11.32 11.39 10.82 10.82 360,462 -0.48(-4.21%)
May 31, 2002 11.10 11.41 11.10 11.30 509,838 +0.19(+1.68%)
May 30, 2002 10.90 11.23 10.85 11.11 446,109 +0.14(+1.29%)
May 29, 2002 11.10 11.21 10.94 10.97 216,525 -0.09(-0.81%)
May 28, 2002 11.46 11.52 11.01 11.06 285,696 -0.46(-3.97%)
May 24, 2002 11.52 11.63 11.45 11.52 188,701 -0.01(-0.06%)
May 23, 2002 11.55 11.60 11.47 11.52 344,998 +0.06(+0.50%)
May 22, 2002 11.29 11.59 11.23 11.46 1,031,694 +0.17(+1.52%)
May 21, 2002 11.45 12.15 11.29 11.29 1,007,332 +0.10(+0.91%)
May 20, 2002 11.26 11.29 11.13 11.19 152,772 -0.13(-1.12%)
May 17, 2002 11.26 11.39 11.04 11.32 267,353 +0.10(+0.85%)
May 16, 2002 11.12 11.45 11.12 11.22 390,106 +0.14(+1.26%)
May 15, 2002 10.94 11.25 10.92 11.08 415,569 +0.17(+1.51%)
May 14, 2002 10.88 10.98 10.85 10.92 353,956 +0.10(+0.94%)
May 13, 2002 10.79 10.85 10.76 10.82 421,384 +0.07(+0.65%)
May 10, 2002 10.71 10.80 10.50 10.75 220,200 +0.01(+0.06%)
May 09, 2002 10.82 10.94 10.71 10.74 181,222 -0.07(-0.65%)
May 08, 2002 10.72 10.85 10.70 10.81 396,708 +0.16(+1.49%)
May 07, 2002 10.56 10.83 10.56 10.65 366,216 +0.13(+1.27%)
May 06, 2002 10.78 10.85 10.49 10.52 288,572 -0.30(-2.76%)
May 03, 2002 10.71 10.84 10.56 10.82 530,620 -0.02(-0.18%)
May 02, 2002 10.56 10.89 10.56 10.84 457,849 +0.31(+2.90%)
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