Financial News

Allegheny Technologies (NY: ATI )

14.24 USD -0.27 (-1.86%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.541 5.558 5.318 5.417 739,618 -0.24(-4.24%)
Sep 29, 2003 4.921 5.665 4.921 5.657 573,364 +0.41(+7.72%)
Sep 26, 2003 5.500 5.516 5.243 5.252 2,338,680 -0.14(-2.61%)
Sep 25, 2003 5.707 5.723 5.376 5.392 789,434 -0.23(-4.12%)
Sep 24, 2003 5.889 5.913 5.566 5.624 628,742 -0.27(-4.63%)
Sep 23, 2003 5.789 5.913 5.789 5.897 525,967 +0.11(+1.86%)
Sep 22, 2003 5.707 5.880 5.682 5.789 626,566 -0.09(-1.55%)
Sep 19, 2003 5.789 5.880 5.773 5.880 483,648 +0.08(+1.43%)
Sep 18, 2003 5.690 5.847 5.690 5.798 768,274 +0.04(+0.72%)
Sep 17, 2003 5.665 5.814 5.599 5.756 896,441 +0.09(+1.61%)
Sep 16, 2003 5.541 5.731 5.442 5.665 714,710 +0.16(+2.85%)
Sep 15, 2003 5.574 5.640 5.434 5.508 501,059 +0.05(+0.91%)
Sep 12, 2003 5.624 5.640 5.442 5.459 917,722 -0.17(-2.94%)
Sep 11, 2003 5.748 5.789 5.558 5.624 790,280 +0.09(+1.64%)
Sep 10, 2003 5.789 5.789 5.417 5.533 1,222,299 -0.26(-4.43%)
Sep 09, 2003 6.079 6.120 5.781 5.789 828,851 -0.25(-4.11%)
Sep 08, 2003 5.913 6.079 5.913 6.037 489,451 +0.08(+1.39%)
Sep 05, 2003 6.120 6.186 5.872 5.955 467,566 -0.24(-3.87%)
Sep 04, 2003 6.104 6.236 6.079 6.195 358,020 +0.16(+2.60%)
Sep 03, 2003 6.162 6.244 6.037 6.037 515,327 -0.07(-1.08%)
Sep 02, 2003 6.079 6.162 5.880 6.104 751,709 -0.06(-0.94%)
Aug 29, 2003 6.162 6.228 6.062 6.162 223,566 +0.02(+0.40%)
Aug 28, 2003 5.996 6.153 5.880 6.137 521,493 -0.07(-1.07%)
Aug 27, 2003 6.137 6.319 6.087 6.203 336,981 -0.08(-1.32%)
Aug 26, 2003 6.310 6.410 6.021 6.286 435,766 -0.02(-0.26%)
Aug 25, 2003 6.286 6.310 6.087 6.302 336,981 +0.00(+0.00%)
Aug 22, 2003 6.749 6.774 6.294 6.302 335,530 -0.36(-5.46%)
Aug 21, 2003 6.534 6.740 6.501 6.666 301,554 +0.22(+3.33%)
Aug 20, 2003 6.484 6.517 6.394 6.451 195,191 -0.01(-0.13%)
Aug 19, 2003 6.262 6.459 6.262 6.459 264,641 +0.25(+4.10%)
Aug 18, 2003 6.008 6.287 6.008 6.205 682,925 +0.20(+3.28%)
Aug 15, 2003 6.197 6.279 5.835 6.008 323,125 -0.18(-2.92%)
Aug 14, 2003 6.049 6.213 5.991 6.188 238,079 +0.14(+2.31%)
Aug 13, 2003 6.032 6.073 5.934 6.049 154,130 +0.02(+0.27%)
Aug 12, 2003 6.057 6.073 5.942 6.032 216,513 +0.02(+0.27%)
Aug 11, 2003 5.950 6.106 5.909 6.016 354,073 +0.15(+2.52%)
Aug 08, 2003 5.803 5.975 5.778 5.868 569,733 +0.07(+1.13%)
Aug 07, 2003 5.548 5.852 5.409 5.803 833,887 +0.25(+4.43%)
Aug 06, 2003 5.917 5.917 5.532 5.556 635,894 -0.37(-6.23%)
Aug 05, 2003 6.320 6.361 5.868 5.926 361,992 -0.31(-5.00%)
Aug 04, 2003 6.082 6.270 5.975 6.238 389,894 +0.07(+1.20%)
Aug 01, 2003 6.156 6.279 5.934 6.164 607,382 -0.03(-0.53%)
Jul 31, 2003 6.238 6.418 6.197 6.197 602,387 +0.00(+0.00%)
Jul 30, 2003 6.361 6.443 6.197 6.197 309,235 -0.18(-2.83%)
Jul 29, 2003 6.656 6.722 6.320 6.377 572,170 -0.30(-4.55%)
Jul 28, 2003 6.238 6.755 6.180 6.681 940,133 +0.36(+5.71%)
Jul 25, 2003 6.352 6.443 6.073 6.320 443,139 -0.03(-0.52%)
Jul 24, 2003 6.402 6.484 6.238 6.352 668,669 +0.23(+3.75%)
Jul 23, 2003 6.320 6.320 6.041 6.123 1,023,351 -0.20(-3.12%)
Jul 22, 2003 5.942 6.320 5.868 6.320 703,394 +0.33(+5.48%)
Jul 21, 2003 6.279 6.410 5.983 5.991 663,917 -0.18(-2.93%)
Jul 18, 2003 5.844 6.172 5.844 6.172 701,323 +0.41(+7.12%)
Jul 17, 2003 5.819 5.819 5.663 5.762 560,473 -0.07(-1.27%)
Jul 16, 2003 5.819 5.909 5.638 5.835 1,037,972 +0.04(+0.71%)
Jul 15, 2003 5.671 5.983 5.671 5.794 1,078,911 +0.17(+3.07%)
Jul 14, 2003 5.491 5.630 5.458 5.622 1,123,993 +0.16(+2.85%)
Jul 11, 2003 5.253 5.540 5.244 5.466 397,327 +0.30(+5.71%)
Jul 10, 2003 5.499 5.515 5.171 5.171 413,166 -0.37(-6.67%)
Jul 09, 2003 5.515 5.655 5.458 5.540 515,513 +0.07(+1.20%)
Jul 08, 2003 5.581 5.589 5.466 5.474 217,366 -0.06(-1.04%)
Jul 07, 2003 5.409 5.581 5.376 5.532 334,822 +0.16(+2.90%)
Jul 03, 2003 5.540 5.573 5.376 5.376 233,083 -0.25(-4.38%)
Jul 02, 2003 5.351 5.655 5.351 5.622 823,896 +0.19(+3.47%)
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