Financial News

Allegheny Technologies (NY: ATI )

16.61 USD -0.60 (-3.46%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.38 14.45 13.74 14.18 1,815,651 +0.09(+0.64%)
Sep 29, 2015 14.42 14.57 14.30 14.09 1,643,004 -0.20(-1.40%)
Sep 28, 2015 14.74 14.84 14.04 14.29 1,743,570 -0.89(-5.86%)
Sep 25, 2015 16.13 16.31 15.14 15.18 1,510,772 -0.82(-5.13%)
Sep 24, 2015 15.33 16.11 15.21 16.00 1,138,603 +0.57(+3.69%)
Sep 23, 2015 16.34 16.40 15.38 15.43 1,447,704 -0.78(-4.81%)
Sep 22, 2015 16.39 16.39 15.86 16.21 1,387,215 -0.66(-3.91%)
Sep 21, 2015 17.54 17.54 16.68 16.87 1,079,809 -0.38(-2.20%)
Sep 18, 2015 17.89 17.92 17.04 17.25 2,464,454 -1.04(-5.69%)
Sep 17, 2015 18.39 18.84 18.22 18.29 1,054,866 -0.18(-0.97%)
Sep 16, 2015 18.21 18.56 18.02 18.47 1,079,934 +0.36(+1.99%)
Sep 15, 2015 17.37 18.18 17.28 18.11 1,155,136 +0.71(+4.08%)
Sep 14, 2015 17.88 18.02 17.09 17.40 1,118,073 -0.63(-3.49%)
Sep 11, 2015 18.10 18.19 17.63 18.03 787,830 -0.09(-0.50%)
Sep 10, 2015 18.00 18.45 17.72 18.12 931,017 +0.10(+0.55%)
Sep 09, 2015 18.61 18.81 17.85 18.02 853,498 -0.45(-2.44%)
Sep 08, 2015 18.73 18.73 18.19 18.47 1,070,479 +0.54(+3.01%)
Sep 04, 2015 17.78 17.93 17.93 17.93 1,120,600 -0.17(-0.94%)
Sep 03, 2015 18.58 18.95 17.90 18.10 1,581,581 -0.71(-3.77%)
Sep 02, 2015 19.07 19.07 18.30 18.81 919,077 +0.23(+1.24%)
Sep 01, 2015 18.51 18.94 18.35 18.58 1,228,676 -0.73(-3.78%)
Aug 31, 2015 19.10 19.49 18.75 19.31 1,065,132 -0.03(-0.16%)
Aug 28, 2015 18.81 19.70 18.59 19.34 1,657,855 +0.30(+1.58%)
Aug 27, 2015 17.76 19.18 17.68 19.04 1,792,551 +1.44(+8.18%)
Aug 26, 2015 17.34 17.70 16.91 17.60 1,747,020 +0.65(+3.83%)
Aug 25, 2015 18.08 18.35 16.92 16.95 1,723,024 -0.34(-1.97%)
Aug 24, 2015 17.40 17.99 16.58 17.29 2,465,081 -0.32(-1.82%)
Aug 21, 2015 18.04 18.12 17.61 17.61 1,386,064 -0.82(-4.45%)
Aug 20, 2015 19.16 19.16 18.42 18.43 1,167,704 -0.44(-2.33%)
Aug 19, 2015 19.28 19.42 18.69 18.87 1,483,908 -0.62(-3.18%)
Aug 18, 2015 19.79 19.86 19.41 19.49 723,451 -0.30(-1.52%)
Aug 17, 2015 19.82 19.95 19.66 19.79 748,915 -0.38(-1.88%)
Aug 14, 2015 19.90 20.44 19.65 20.17 1,509,532 +0.26(+1.31%)
Aug 13, 2015 20.28 20.38 19.69 19.91 1,715,336 -0.55(-2.69%)
Aug 12, 2015 20.85 20.89 20.18 20.46 3,548,458 -0.57(-2.71%)
Aug 11, 2015 21.66 21.66 20.61 21.03 2,023,981 -1.52(-6.74%)
Aug 10, 2015 21.49 22.67 21.03 22.55 1,790,659 +1.59(+7.59%)
Aug 07, 2015 21.45 21.90 20.83 20.96 1,170,852 -0.59(-2.74%)
Aug 06, 2015 21.04 21.59 20.88 21.55 1,415,553 +0.51(+2.42%)
Aug 05, 2015 21.04 22.25 20.95 21.04 1,471,622 +0.47(+2.28%)
Aug 04, 2015 20.98 21.19 20.42 20.57 1,606,151 -0.21(-1.01%)
Aug 03, 2015 21.14 21.27 20.57 20.78 2,111,121 -0.54(-2.53%)
Jul 31, 2015 22.10 22.11 21.29 21.32 1,572,842 -0.51(-2.34%)
Jul 30, 2015 22.42 22.66 21.81 21.83 1,794,350 -0.70(-3.11%)
Jul 29, 2015 21.87 22.74 21.82 22.53 2,189,750 +0.58(+2.64%)
Jul 28, 2015 21.69 22.20 21.53 21.95 1,911,131 +0.70(+3.29%)
Jul 27, 2015 21.12 21.41 20.75 21.25 2,031,519 -0.14(-0.65%)
Jul 24, 2015 22.04 22.11 21.25 21.39 2,886,045 -0.28(-1.29%)
Jul 23, 2015 20.75 21.98 20.65 21.67 3,515,104 +1.11(+5.40%)
Jul 22, 2015 21.32 21.64 20.43 20.56 4,250,990 -1.11(-5.12%)
Jul 21, 2015 24.03 24.03 21.61 21.67 7,950,908 -3.40(-13.56%)
Jul 20, 2015 25.62 25.75 25.00 25.07 1,451,816 -0.50(-1.96%)
Jul 17, 2015 26.55 26.62 25.53 25.57 2,049,730 -1.04(-3.91%)
Jul 16, 2015 25.88 26.68 25.88 26.61 2,026,281 +0.41(+1.56%)
Jul 15, 2015 25.83 26.30 24.64 26.20 6,218,352 -1.96(-6.96%)
Jul 14, 2015 28.60 28.66 27.98 28.16 1,462,679 -0.59(-2.05%)
Jul 13, 2015 28.31 28.83 27.95 28.75 1,307,115 +0.63(+2.24%)
Jul 10, 2015 28.63 28.73 27.95 28.12 1,181,943 +0.07(+0.25%)
Jul 09, 2015 28.57 28.64 27.91 28.05 1,228,185 +0.23(+0.83%)
Jul 08, 2015 28.40 28.60 27.59 27.82 1,158,233 -0.79(-2.76%)
Jul 07, 2015 27.99 28.88 26.96 28.61 2,199,071 +0.48(+1.71%)
Jul 06, 2015 28.88 29.12 28.11 28.13 2,499,503 -1.42(-4.81%)
Jul 02, 2015 30.20 29.55 29.55 29.55 2,731,400 -0.57(-1.89%)
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