Financial News

Allegheny Technologies (NY: ATI )

17.19 USD +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 25.29 25.83 24.51 25.80 2,988,883 +1.51(+6.22%)
Sep 29, 2008 27.88 28.16 23.22 24.29 4,386,422 -4.41(-15.36%)
Sep 26, 2008 29.04 29.39 28.09 28.70 3,583,934 -1.20(-4.00%)
Sep 25, 2008 31.03 31.13 28.98 29.89 6,002,738 -0.91(-2.95%)
Sep 24, 2008 33.86 33.86 30.60 30.80 4,112,321 -2.23(-6.77%)
Sep 23, 2008 35.12 36.06 32.99 33.04 3,191,395 -3.04(-8.42%)
Sep 22, 2008 39.25 39.62 35.94 36.07 2,773,085 -3.21(-8.18%)
Sep 19, 2008 36.69 39.38 35.97 39.29 3,060,816 +4.11(+11.69%)
Sep 18, 2008 34.04 35.91 31.07 35.17 4,980,327 +1.92(+5.78%)
Sep 17, 2008 34.87 34.87 30.68 33.25 3,678,203 -1.68(-4.80%)
Sep 16, 2008 32.97 35.06 31.19 34.93 3,867,657 +1.89(+5.73%)
Sep 15, 2008 34.27 35.39 32.69 33.04 2,569,198 -3.22(-8.89%)
Sep 12, 2008 35.92 36.86 34.60 36.26 3,580,612 +0.54(+1.52%)
Sep 11, 2008 34.90 36.25 33.73 35.72 3,097,928 +0.10(+0.29%)
Sep 10, 2008 33.18 36.48 33.18 35.61 3,368,593 +2.42(+7.29%)
Sep 09, 2008 36.29 36.80 31.84 33.19 6,201,241 -3.44(-9.39%)
Sep 08, 2008 40.60 42.12 35.73 36.63 3,465,497 -2.51(-6.40%)
Sep 05, 2008 38.28 39.30 37.26 39.14 3,631,011 +0.57(+1.47%)
Sep 04, 2008 40.83 40.83 37.73 38.57 2,514,905 -1.82(-4.50%)
Sep 03, 2008 40.75 41.70 39.46 40.39 1,911,149 -0.43(-1.05%)
Sep 02, 2008 42.79 43.02 40.49 40.81 1,693,403 -1.96(-4.59%)
Aug 29, 2008 43.48 43.91 42.67 42.78 1,155,852 -0.96(-2.20%)
Aug 28, 2008 43.01 44.32 43.01 43.74 1,896,373 +1.06(+2.47%)
Aug 27, 2008 42.41 42.82 42.02 42.68 1,458,131 +0.99(+2.37%)
Aug 26, 2008 40.40 41.78 40.24 41.70 1,500,741 +0.98(+2.40%)
Aug 25, 2008 41.87 42.37 39.84 40.72 2,055,015 -1.76(-4.15%)
Aug 22, 2008 43.63 43.64 42.21 42.48 1,507,728 -1.00(-2.31%)
Aug 21, 2008 43.77 43.86 42.99 43.49 1,477,145 -0.03(-0.08%)
Aug 20, 2008 42.53 43.74 42.12 43.52 2,156,042 +1.47(+3.49%)
Aug 19, 2008 41.94 42.82 41.45 42.05 1,784,119 -0.36(-0.84%)
Aug 18, 2008 43.25 43.59 41.88 42.41 1,972,901 -0.27(-0.63%)
Aug 15, 2008 42.53 42.90 41.41 42.68 1,779,290 +0.17(+0.39%)
Aug 14, 2008 42.06 42.61 41.49 42.52 1,957,725 +0.43(+1.01%)
Aug 13, 2008 41.05 42.16 40.44 42.09 2,744,012 +1.33(+3.27%)
Aug 12, 2008 41.60 41.95 40.57 40.76 2,675,144 -0.85(-2.05%)
Aug 11, 2008 41.45 42.44 41.38 41.61 2,942,567 -0.29(-0.69%)
Aug 08, 2008 40.81 42.49 40.04 41.90 2,643,527 +0.90(+2.21%)
Aug 07, 2008 41.66 41.97 40.49 40.99 2,241,934 -0.55(-1.32%)
Aug 06, 2008 39.33 41.73 38.40 41.54 2,822,882 +1.63(+4.07%)
Aug 05, 2008 38.25 40.11 37.71 39.91 3,255,748 +1.84(+4.84%)
Aug 04, 2008 39.98 40.18 37.73 38.07 2,977,633 -1.91(-4.79%)
Aug 01, 2008 40.95 41.55 39.69 39.98 2,773,444 -1.15(-2.79%)
Jul 31, 2008 43.05 43.22 41.05 41.13 3,230,914 -2.10(-4.85%)
Jul 30, 2008 42.23 43.38 42.02 43.23 3,141,007 +1.35(+3.22%)
Jul 29, 2008 40.59 42.05 40.59 41.88 4,441,558 +2.04(+5.11%)
Jul 28, 2008 39.95 40.89 39.64 39.84 3,280,581 +0.30(+0.77%)
Jul 25, 2008 40.42 41.25 39.17 39.54 4,053,301 -0.67(-1.67%)
Jul 24, 2008 45.59 45.79 40.14 40.21 3,838,306 -5.37(-11.77%)
Jul 23, 2008 46.43 48.93 45.32 45.58 3,741,845 -1.93(-4.06%)
Jul 22, 2008 47.84 47.84 45.51 47.51 2,553,505 -0.46(-0.96%)
Jul 21, 2008 47.71 48.19 47.17 47.97 2,563,048 +1.00(+2.13%)
Jul 18, 2008 46.95 48.06 46.26 46.97 2,668,706 +0.16(+0.33%)
Jul 17, 2008 47.37 48.73 45.91 46.81 3,494,772 -0.69(-1.45%)
Jul 16, 2008 47.51 47.82 45.52 47.50 2,900,487 -0.32(-0.67%)
Jul 15, 2008 47.83 48.69 47.00 47.82 4,838,553 -0.20(-0.42%)
Jul 14, 2008 48.66 49.53 46.21 48.02 5,221,062 +4.23(+9.65%)
Jul 11, 2008 44.48 44.60 42.39 43.79 2,215,490 -0.70(-1.58%)
Jul 10, 2008 43.45 44.97 42.71 44.50 2,739,183 +0.97(+2.24%)
Jul 09, 2008 45.05 46.53 43.52 43.52 2,331,151 -1.36(-3.02%)
Jul 08, 2008 44.77 45.19 42.79 44.88 2,720,558 -0.37(-0.81%)
Jul 07, 2008 46.09 47.31 44.28 45.25 2,648,816 -7.37(-14.01%)
Jul 04, 2008 52.76 54.46 51.19 52.62 1,698,210 +6.85(+14.97%)
Jul 03, 2008 45.89 47.37 44.52 45.77 1,952,092 -0.01(-0.02%)
Jul 02, 2008 50.90 50.90 45.75 45.78 4,099,290 -4.71(-9.32%)
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