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 (%)
Aug 31, 2007 84.05 86.49 83.45 85.75 2,224,835 +3.61(+4.40%)
Aug 30, 2007 81.80 83.89 81.78 82.13 1,435,624 -1.04(-1.24%)
Aug 29, 2007 80.88 83.17 80.88 83.17 2,429,064 +3.36(+4.22%)
Aug 28, 2007 83.02 83.19 79.67 79.81 1,689,693 -4.31(-5.13%)
Aug 27, 2007 84.22 85.63 83.39 84.12 1,586,651 -0.56(-0.66%)
Aug 24, 2007 82.25 85.01 81.65 84.68 1,687,838 +2.56(+3.12%)
Aug 23, 2007 84.58 84.59 80.64 82.12 2,683,364 -1.81(-2.16%)
Aug 22, 2007 85.60 85.84 83.38 83.93 2,579,163 +0.07(+0.08%)
Aug 21, 2007 80.39 84.75 79.71 83.86 3,116,972 +2.70(+3.33%)
Aug 20, 2007 80.37 81.77 78.81 81.16 2,209,304 +1.61(+2.03%)
Aug 17, 2007 79.03 80.36 75.39 79.55 4,489,775 +3.96(+5.24%)
Aug 16, 2007 76.11 76.46 69.02 75.59 7,906,252 -2.20(-2.83%)
Aug 15, 2007 80.53 81.78 77.69 77.79 3,978,625 -2.61(-3.25%)
Aug 14, 2007 84.99 85.37 79.83 80.40 5,323,611 -3.47(-4.14%)
Aug 13, 2007 87.66 88.21 83.77 83.87 3,354,929 -2.12(-2.47%)
Aug 10, 2007 88.97 88.97 83.90 85.99 7,261,808 -4.35(-4.81%)
Aug 09, 2007 88.52 93.95 88.43 90.34 3,417,867 -2.42(-2.61%)
Aug 08, 2007 88.86 93.54 88.83 92.76 3,460,289 +4.99(+5.68%)
Aug 07, 2007 86.82 88.86 84.27 87.78 4,269,320 -0.15(-0.17%)
Aug 06, 2007 88.01 89.28 86.09 87.92 3,530,065 -0.42(-0.48%)
Aug 03, 2007 90.55 91.02 88.35 88.35 2,771,105 -2.86(-3.14%)
Aug 02, 2007 90.59 91.63 89.30 91.21 2,437,177 +1.03(+1.14%)
Aug 01, 2007 88.93 91.14 87.43 90.18 3,885,436 -0.35(-0.38%)
Jul 31, 2007 93.22 94.27 90.36 90.53 2,077,286 -1.62(-1.76%)
Jul 30, 2007 89.30 92.56 88.46 92.15 2,600,606 +3.80(+4.30%)
Jul 27, 2007 90.12 93.24 88.10 88.36 3,881,611 -2.73(-3.00%)
Jul 26, 2007 90.59 95.21 88.94 91.09 4,151,906 -2.01(-2.16%)
Jul 25, 2007 98.01 98.83 91.51 93.10 6,125,803 -1.98(-2.08%)
Jul 24, 2007 97.49 97.91 94.51 95.08 2,849,574 -3.05(-3.10%)
Jul 23, 2007 98.83 98.83 96.66 98.12 1,404,561 +0.58(+0.59%)
Jul 20, 2007 99.57 99.85 97.06 97.54 2,518,428 -2.57(-2.57%)
Jul 19, 2007 98.73 100.30 98.58 100.11 2,508,808 +1.58(+1.60%)
Jul 18, 2007 96.89 98.98 96.17 98.54 2,034,168 +0.66(+0.68%)
Jul 17, 2007 99.38 99.38 97.41 97.87 2,161,087 -0.32(-0.33%)
Jul 16, 2007 98.85 99.43 97.33 98.19 2,064,072 -1.00(-1.01%)
Jul 13, 2007 99.22 100.24 98.24 99.19 1,935,184 +0.58(+0.59%)
Jul 12, 2007 96.10 98.77 94.84 98.61 3,286,776 +3.77(+3.98%)
Jul 11, 2007 94.07 95.52 93.61 94.84 2,667,600 +1.51(+1.62%)
Jul 10, 2007 92.32 96.15 90.24 93.33 6,015,807 +0.53(+0.58%)
Jul 09, 2007 93.37 94.69 92.61 92.80 2,009,480 -0.14(-0.15%)
Jul 06, 2007 93.80 93.80 91.96 92.94 1,982,706 -0.88(-0.94%)
Jul 05, 2007 93.83 93.89 92.25 93.82 1,959,524 +0.03(+0.03%)
Jul 03, 2007 94.35 94.70 93.20 93.79 924,938 +0.31(+0.33%)
Jul 02, 2007 92.32 93.96 90.89 93.48 2,601,186 +2.99(+3.31%)
Jun 29, 2007 91.21 91.45 89.73 90.49 1,889,169 -0.41(-0.45%)
Jun 28, 2007 89.93 91.82 89.39 90.89 2,214,867 +1.69(+1.90%)
Jun 27, 2007 87.57 89.24 85.56 89.20 3,500,740 +0.33(+0.37%)
Jun 26, 2007 92.63 92.63 88.31 88.87 2,690,434 -2.32(-2.54%)
Jun 25, 2007 91.75 93.08 91.06 91.19 1,915,943 -0.92(-1.00%)
Jun 22, 2007 93.26 94.89 91.45 92.12 2,221,822 -2.14(-2.27%)
Jun 21, 2007 93.26 94.26 91.11 94.26 3,371,388 +0.85(+0.91%)
Jun 20, 2007 94.73 95.76 93.23 93.41 1,890,791 -2.44(-2.55%)
Jun 19, 2007 93.90 95.90 93.39 95.85 1,969,724 +1.71(+1.81%)
Jun 18, 2007 95.26 95.52 93.61 94.14 1,818,465 -0.93(-0.98%)
Jun 15, 2007 95.77 96.37 94.52 95.08 2,089,108 +0.67(+0.71%)
Jun 14, 2007 93.93 96.45 93.76 94.40 2,847,140 +1.63(+1.76%)
Jun 13, 2007 92.84 93.04 91.05 92.77 3,284,690 +0.72(+0.78%)
Jun 12, 2007 95.55 95.55 91.44 92.06 4,089,432 -2.59(-2.73%)
Jun 11, 2007 95.33 95.94 93.67 94.64 2,922,248 -1.69(-1.76%)
Jun 08, 2007 94.59 96.53 93.62 96.34 3,959,848 +1.73(+1.82%)
Jun 07, 2007 98.12 98.35 94.28 94.61 3,483,354 -3.03(-3.10%)
Jun 06, 2007 99.16 99.22 97.47 97.64 2,226,806 -2.29(-2.29%)
Jun 05, 2007 99.22 100.43 98.91 99.92 1,684,013 +0.56(+0.56%)
Jun 04, 2007 100.57 100.60 98.24 99.36 1,470,976 -1.18(-1.18%)
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