Financial News

Allegheny Technologies (NY: ATI )

14.94 USD -0.19 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 53.48 53.98 52.74 53.55 2,853,694 -0.75(-1.39%)
Jul 28, 2011 55.78 56.30 54.19 54.30 2,745,023 -1.58(-2.83%)
Jul 27, 2011 57.61 57.61 55.58 55.88 3,686,003 -2.94(-4.99%)
Jul 26, 2011 59.83 59.83 58.11 58.82 2,397,168 -1.35(-2.25%)
Jul 25, 2011 59.47 61.01 59.39 60.17 1,388,921 -0.19(-0.32%)
Jul 22, 2011 60.85 60.90 60.14 60.37 3,409,762 -0.57(-0.94%)
Jul 21, 2011 59.69 61.09 58.56 60.94 4,522,768 +1.81(+3.07%)
Jul 20, 2011 59.68 59.72 58.53 59.12 3,548,209 -0.52(-0.88%)
Jul 19, 2011 59.83 59.99 58.57 59.65 3,412,044 +0.32(+0.54%)
Jul 18, 2011 60.60 60.60 58.89 59.33 4,549,393 -1.68(-2.76%)
Jul 15, 2011 56.13 61.03 56.13 61.01 5,920,057 +5.52(+9.95%)
Jul 14, 2011 57.32 58.11 55.35 55.49 2,486,387 -1.90(-3.30%)
Jul 13, 2011 55.69 57.72 55.65 57.38 2,450,634 +2.12(+3.83%)
Jul 12, 2011 55.57 56.40 55.16 55.27 1,720,910 -0.65(-1.17%)
Jul 11, 2011 55.67 56.54 55.31 55.92 2,218,839 -0.77(-1.36%)
Jul 08, 2011 55.99 56.73 55.52 56.69 3,936,489 -0.57(-1.00%)
Jul 07, 2011 56.41 57.48 55.90 57.26 4,211,209 +1.67(+3.01%)
Jul 06, 2011 57.60 57.69 55.43 55.59 4,412,576 -2.13(-3.68%)
Jul 05, 2011 57.72 58.37 57.01 57.72 3,860,311 -0.19(-0.33%)
Jul 01, 2011 58.33 58.53 56.94 57.91 4,184,802 -0.50(-0.85%)
Jun 30, 2011 59.27 59.50 58.26 58.41 2,689,384 -0.75(-1.28%)
Jun 29, 2011 57.14 60.29 57.05 59.16 3,790,653 +2.45(+4.32%)
Jun 28, 2011 54.61 56.87 54.53 56.71 3,174,490 +2.32(+4.26%)
Jun 27, 2011 55.07 55.36 53.98 54.39 1,514,870 -0.83(-1.50%)
Jun 24, 2011 55.92 56.74 55.14 55.22 2,044,097 -0.69(-1.23%)
Jun 23, 2011 54.31 56.03 53.37 55.91 2,681,994 +0.78(+1.42%)
Jun 22, 2011 56.28 57.19 54.97 55.13 2,847,934 -1.44(-2.54%)
Jun 21, 2011 55.87 57.56 55.87 56.57 2,604,838 +1.35(+2.45%)
Jun 20, 2011 53.73 55.40 53.73 55.21 1,970,744 +1.27(+2.35%)
Jun 17, 2011 54.56 54.84 53.69 53.94 2,411,404 +0.17(+0.33%)
Jun 16, 2011 56.13 56.37 53.06 53.77 3,854,226 -1.86(-3.34%)
Jun 15, 2011 56.15 57.25 55.60 55.63 3,364,447 -1.29(-2.26%)
Jun 14, 2011 56.09 57.29 56.09 56.92 1,846,859 +1.55(+2.79%)
Jun 13, 2011 56.45 57.04 54.36 55.37 2,078,437 -1.45(-2.56%)
Jun 10, 2011 56.33 57.38 56.20 56.82 1,392,724 -0.06(-0.10%)
Jun 09, 2011 55.02 57.84 54.61 56.88 2,601,904 +2.10(+3.83%)
Jun 08, 2011 56.44 56.64 54.61 54.78 2,767,735 -1.73(-3.06%)
Jun 07, 2011 57.92 58.18 56.48 56.51 1,521,825 -0.78(-1.37%)
Jun 06, 2011 58.13 58.69 57.22 57.29 1,578,008 -0.82(-1.41%)
Jun 03, 2011 59.22 60.15 58.05 58.11 1,960,529 -2.20(-3.65%)
Jun 02, 2011 59.81 61.38 59.41 60.31 1,042,044 +0.50(+0.83%)
Jun 01, 2011 61.03 61.76 59.77 59.81 1,996,390 -1.84(-2.99%)
May 31, 2011 61.96 62.45 60.07 61.65 1,938,903 +0.52(+0.86%)
May 27, 2011 61.65 62.46 60.64 61.13 1,050,085 -0.28(-0.45%)
May 26, 2011 60.30 61.56 59.63 61.41 2,069,743 +0.74(+1.21%)
May 25, 2011 59.42 61.12 58.84 60.67 1,798,609 +0.89(+1.49%)
May 24, 2011 59.24 60.49 59.01 59.78 2,181,022 +1.10(+1.88%)
May 23, 2011 57.45 58.91 57.07 58.67 2,428,782 +0.15(+0.25%)
May 20, 2011 60.05 60.05 57.68 58.53 3,054,858 -1.43(-2.39%)
May 19, 2011 61.48 61.57 59.74 59.96 2,611,211 -1.41(-2.30%)
May 18, 2011 61.53 61.65 60.07 61.37 2,987,728 +0.11(+0.18%)
May 17, 2011 61.87 62.88 60.75 61.26 2,201,019 -1.26(-2.01%)
May 16, 2011 62.65 63.94 62.19 62.52 2,225,212 -0.62(-0.99%)
May 13, 2011 64.88 65.10 62.78 63.14 1,992,654 -1.50(-2.33%)
May 12, 2011 63.91 65.84 63.32 64.65 3,069,570 +1.78(+2.83%)
May 11, 2011 65.94 66.02 62.32 62.87 2,041,149 -3.35(-5.06%)
May 10, 2011 65.09 66.27 64.60 66.22 1,977,615 +1.48(+2.28%)
May 09, 2011 64.33 65.65 63.63 64.74 2,314,792 +0.50(+0.79%)
May 06, 2011 64.90 65.14 63.66 64.23 2,452,539 +0.68(+1.07%)
May 05, 2011 63.29 65.47 62.88 63.55 1,788,975 -0.64(-1.00%)
May 04, 2011 64.48 64.61 62.86 64.20 1,782,327 -0.28(-0.43%)
May 03, 2011 64.41 65.42 63.88 64.47 1,749,089 -0.01(-0.01%)
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