Financial News

Allegheny Technologies (NY: ATI )

26.14 -0.90 (-3.33%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.22 40.08 38.89 40.00 1,512,787 +0.60(+1.51%)
Apr 27, 2012 39.93 40.20 39.16 39.40 1,352,727 -0.27(-0.68%)
Apr 26, 2012 40.51 40.63 39.56 39.67 2,024,635 -0.19(-0.47%)
Apr 25, 2012 38.15 39.98 38.15 39.86 2,464,666 +2.29(+6.10%)
Apr 24, 2012 37.18 37.83 37.11 37.57 1,763,773 +0.53(+1.43%)
Apr 23, 2012 36.84 37.30 36.27 37.04 1,175,598 -0.64(-1.71%)
Apr 20, 2012 38.33 38.97 37.67 37.68 1,343,602 -0.39(-1.03%)
Apr 19, 2012 38.53 38.98 37.80 38.07 1,543,596 -0.36(-0.94%)
Apr 18, 2012 38.28 38.70 38.12 38.43 1,500,119 -0.25(-0.65%)
Apr 17, 2012 38.03 39.21 38.03 38.69 1,833,765 +1.15(+3.05%)
Apr 16, 2012 37.76 38.19 37.01 37.54 1,811,007 +0.30(+0.80%)
Apr 13, 2012 38.25 38.29 37.05 37.24 1,343,924 -1.29(-3.36%)
Apr 12, 2012 36.80 38.77 36.80 38.54 2,289,362 +1.99(+5.45%)
Apr 11, 2012 36.64 37.25 36.36 36.54 1,756,795 +0.75(+2.08%)
Apr 10, 2012 36.40 36.61 35.58 35.80 1,749,066 -0.66(-1.81%)
Apr 09, 2012 36.09 36.51 35.58 36.46 1,391,051 -0.15(-0.41%)
Apr 05, 2012 36.80 37.65 36.44 36.61 1,395,130 -0.42(-1.13%)
Apr 04, 2012 37.33 37.47 36.96 37.03 1,261,908 -0.92(-2.43%)
Apr 03, 2012 38.84 39.17 37.45 37.95 1,833,551 -0.98(-2.51%)
Apr 02, 2012 38.24 39.44 38.07 38.93 1,571,400 +0.58(+1.51%)
Mar 30, 2012 38.34 38.50 37.64 38.35 1,831,189 +0.47(+1.23%)
Mar 29, 2012 37.55 38.02 37.06 37.89 2,849,733 -0.11(-0.29%)
Mar 28, 2012 38.98 38.98 37.57 38.00 1,897,317 -1.15(-2.93%)
Mar 27, 2012 39.22 39.87 39.11 39.14 1,504,735 -0.07(-0.17%)
Mar 26, 2012 39.70 39.77 38.91 39.21 1,374,948 +0.08(+0.21%)
Mar 23, 2012 38.84 39.54 38.55 39.12 1,288,423 +0.39(+1.01%)
Mar 22, 2012 39.13 39.13 38.10 38.73 1,636,884 -1.06(-2.67%)
Mar 21, 2012 40.86 40.96 39.59 39.79 1,310,108 -0.43(-1.07%)
Mar 20, 2012 40.54 40.69 39.46 40.22 2,160,434 -0.90(-2.20%)
Mar 19, 2012 40.53 41.55 40.52 41.13 2,265,101 +0.61(+1.52%)
Mar 16, 2012 40.30 40.80 40.07 40.51 1,990,390 +0.60(+1.49%)
Mar 15, 2012 38.92 39.99 38.57 39.92 2,277,124 +1.21(+3.13%)
Mar 14, 2012 38.87 39.50 38.39 38.70 2,231,500 -0.23(-0.60%)
Mar 13, 2012 37.80 38.97 37.80 38.94 1,646,975 +1.17(+3.11%)
Mar 12, 2012 38.20 38.95 37.75 37.76 1,384,610 -0.13(-0.35%)
Mar 09, 2012 37.81 38.43 37.66 37.90 1,939,909 +0.61(+1.64%)
Mar 08, 2012 37.56 37.82 37.05 37.28 1,957,161 -0.16(-0.42%)
Mar 07, 2012 38.25 38.25 37.17 37.44 3,117,203 -1.75(-4.47%)
Mar 06, 2012 40.36 40.50 39.06 39.19 2,262,832 -3.07(-7.25%)
Mar 05, 2012 43.52 43.67 42.12 42.26 2,098,693 +0.94(+2.28%)
Mar 02, 2012 40.73 41.70 40.73 41.32 1,550,784 +0.63(+1.55%)
Mar 01, 2012 40.81 41.38 40.13 40.69 2,055,062 +0.04(+0.09%)
Feb 29, 2012 40.91 41.06 40.01 40.65 2,156,952 -0.18(-0.43%)
Feb 28, 2012 40.68 41.07 40.11 40.83 1,515,635 -3.19(-7.25%)
Feb 27, 2012 43.86 44.28 43.25 44.02 1,405,689 +3.15(+7.70%)
Feb 24, 2012 40.72 40.97 40.07 40.87 1,737,853 +0.27(+0.66%)
Feb 23, 2012 41.74 41.92 40.47 40.60 2,289,680 -1.22(-2.93%)
Feb 22, 2012 42.24 42.60 41.72 41.83 1,567,928 -3.27(-7.25%)
Feb 21, 2012 45.54 45.93 44.98 45.10 1,454,153 +2.79(+6.59%)
Feb 17, 2012 41.31 42.46 41.07 42.31 1,822,600 +0.90(+2.17%)
Feb 16, 2012 42.00 42.03 40.97 41.41 1,445,012 -0.35(-0.84%)
Feb 15, 2012 42.47 42.52 41.24 41.76 1,812,897 -0.96(-2.26%)
Feb 14, 2012 42.90 43.06 42.04 42.73 1,355,521 -3.34(-7.25%)
Feb 13, 2012 46.25 46.43 45.33 46.07 1,257,118 +1.85(+4.18%)
Feb 10, 2012 44.20 44.69 43.82 44.22 1,646,529 +0.23(+0.53%)
Feb 09, 2012 45.16 45.45 43.90 43.99 1,459,352 -0.96(-2.13%)
Feb 08, 2012 44.65 45.44 43.77 44.95 1,602,862 +0.06(+0.12%)
Feb 07, 2012 44.33 44.95 44.11 44.89 1,330,183 -3.51(-7.25%)
Feb 06, 2012 47.80 48.46 47.56 48.40 1,233,684 +4.90(+11.27%)
Feb 03, 2012 43.28 44.19 43.09 43.50 2,241,376 +0.37(+0.86%)
Feb 02, 2012 42.65 43.67 42.56 43.13 2,742,742 +1.03(+2.45%)
Feb 01, 2012 43.12 43.38 41.23 42.10 1,815,916 -0.54(-1.26%)
Jan 31, 2012 42.48 43.16 41.65 42.64 2,181,320 -3.33(-7.25%)
Jan 30, 2012 45.80 46.53 44.91 45.97 2,023,093 +1.72(+3.89%)
Jan 27, 2012 46.70 47.24 43.65 44.25 3,645,417 -2.15(-4.64%)
Jan 26, 2012 44.01 46.69 43.00 46.40 6,319,801 -0.71(-1.52%)
Jan 25, 2012 46.56 47.26 45.54 47.12 1,839,528 +0.36(+0.77%)
Jan 24, 2012 47.44 47.94 46.58 46.75 1,514,449 -3.66(-7.25%)
Jan 23, 2012 51.15 51.69 50.23 50.41 1,404,555 +2.53(+5.29%)
Jan 20, 2012 46.34 49.16 46.17 47.88 2,681,716 +1.85(+4.01%)
Jan 19, 2012 45.95 46.54 45.38 46.03 1,623,563 +0.32(+0.71%)
Jan 18, 2012 46.35 46.74 45.43 45.71 1,221,069 -3.57(-7.25%)
Jan 17, 2012 49.97 50.40 48.98 49.28 1,132,421 +2.94(+6.35%)
Jan 13, 2012 46.67 46.84 45.71 46.34 1,563,184 -0.03(-0.06%)
Jan 12, 2012 45.66 46.66 45.60 46.36 1,537,954 +0.48(+1.05%)
Jan 11, 2012 45.62 46.45 45.48 45.88 2,074,685 +1.14(+2.55%)
Jan 10, 2012 44.89 45.33 44.43 44.74 1,407,059 -3.50(-7.25%)
Jan 09, 2012 48.40 48.87 47.91 48.24 1,304,905 +3.53(+7.89%)
Jan 06, 2012 44.66 44.82 43.52 44.71 2,568,073 -0.59(-1.31%)
Jan 05, 2012 46.13 46.69 44.91 45.31 1,988,429 -1.26(-2.71%)
Jan 04, 2012 46.17 47.16 46.00 46.57 1,536,768 +2.11(+4.74%)
Dec 30, 2011 44.06 44.85 43.86 44.46 971,356 +0.54(+1.22%)
Dec 29, 2011 44.97 45.13 43.51 43.92 1,087,695 -1.21(-2.67%)
Dec 28, 2011 44.27 45.82 43.96 45.13 937,716 -3.53(-7.25%)
Dec 27, 2011 47.73 49.40 47.40 48.66 869,691 +3.73(+8.31%)
Dec 23, 2011 42.64 45.36 42.59 44.93 1,929,343 +2.41(+5.67%)
Dec 22, 2011 42.41 43.26 41.50 42.52 1,582,052 +0.12(+0.28%)
Dec 21, 2011 41.01 42.99 41.01 42.39 1,919,531 +2.65(+6.67%)
Dec 20, 2011 41.66 41.76 39.55 39.74 1,059,014 -3.11(-7.25%)
Dec 19, 2011 44.92 45.03 42.64 42.85 982,111 +2.16(+5.31%)
Dec 16, 2011 41.41 41.53 40.59 40.69 1,539,067 +0.31(+0.78%)
Dec 15, 2011 40.61 40.73 39.48 40.37 2,097,813 -0.55(-1.35%)
Dec 14, 2011 43.26 43.68 40.58 40.93 1,527,159 -1.91(-4.46%)
Dec 13, 2011 44.12 44.12 42.26 42.84 1,829,321 -3.54(-7.63%)
Dec 12, 2011 47.77 47.77 45.75 46.38 1,689,687 +2.76(+6.34%)
Dec 09, 2011 44.92 45.49 43.43 43.62 1,339,106 -2.16(-4.72%)
Dec 08, 2011 45.76 45.99 44.64 45.78 1,419,004 -0.30(-0.66%)
Dec 07, 2011 45.99 46.77 45.15 46.08 1,517,631 +0.07(+0.16%)
Dec 06, 2011 47.28 47.34 45.24 46.01 2,416,215 -3.80(-7.63%)
Dec 05, 2011 51.19 51.25 48.98 49.81 2,231,719 +3.71(+8.05%)
Dec 02, 2011 46.12 47.20 45.64 46.10 1,463,716 -0.29(-0.62%)
Dec 01, 2011 44.60 46.48 44.60 46.39 2,501,201 +4.22(+10.01%)
Nov 30, 2011 42.54 43.18 41.95 42.17 1,525,643 -0.36(-0.85%)
Nov 29, 2011 41.46 43.12 41.46 42.53 1,685,223 -3.51(-7.63%)
Nov 28, 2011 44.89 46.68 44.89 46.04 1,556,567 +2.71(+6.25%)
Nov 25, 2011 43.31 44.42 43.11 43.33 967,320 +3.65(+9.20%)
Nov 24, 2011 41.28 41.31 39.26 39.68 2,198,823 -2.23(-5.31%)
Nov 23, 2011 42.38 42.84 41.33 41.91 1,305,761 -0.53(-1.24%)
Nov 22, 2011 42.44 42.91 41.50 42.43 1,793,486 -3.51(-7.63%)
Nov 21, 2011 45.95 46.46 44.93 45.94 1,656,555 +2.57(+5.93%)
Nov 18, 2011 44.68 45.46 42.88 43.37 2,838,766 -1.30(-2.92%)
Nov 17, 2011 44.89 46.77 44.44 44.67 2,476,842 -1.51(-3.28%)
Nov 16, 2011 45.32 46.57 44.35 46.18 2,664,462 +0.30(+0.64%)
Nov 15, 2011 46.04 47.11 45.23 45.89 2,082,981 -3.79(-7.63%)
Nov 14, 2011 49.84 51.00 48.97 49.68 1,923,999 +5.67(+12.88%)
Nov 11, 2011 43.74 44.62 42.88 44.01 1,630,008 +1.12(+2.61%)
Nov 10, 2011 44.37 44.46 42.49 42.90 2,690,121 -3.15(-6.84%)
Nov 09, 2011 46.17 46.47 44.92 46.05 1,289,521 +0.21(+0.46%)
Nov 08, 2011 45.56 46.41 44.46 45.83 2,623,214 -3.79(-7.63%)
Nov 07, 2011 49.32 50.25 48.13 49.62 2,422,929 +3.79(+8.26%)
Nov 04, 2011 43.50 46.11 43.41 45.83 2,387,634 +1.69(+3.83%)
Nov 03, 2011 43.65 44.85 41.76 44.14 2,563,236 +1.18(+2.75%)
Nov 02, 2011 43.13 43.40 42.15 42.96 2,332,203 +1.21(+2.90%)
Nov 01, 2011 40.24 42.92 39.78 41.75 3,245,402 -1.11(-2.59%)
Oct 31, 2011 45.08 45.08 42.86 42.86 2,757,893 -3.52(-7.59%)
Oct 28, 2011 43.14 46.65 42.76 46.38 3,543,775 +3.04(+7.01%)
Oct 27, 2011 43.05 45.03 41.47 43.34 4,974,688 +3.01(+7.47%)
Oct 26, 2011 39.66 40.84 38.45 40.33 4,545,317 +3.14(+8.45%)
Oct 25, 2011 39.53 39.57 37.00 37.19 2,924,835 -2.45(-6.18%)
Oct 24, 2011 37.85 40.70 37.79 39.63 3,132,267 +2.17(+5.79%)
Oct 21, 2011 36.41 37.57 36.24 37.46 2,533,464 +1.70(+4.75%)
Oct 20, 2011 35.33 35.91 34.24 35.76 2,768,178 +0.27(+0.75%)
Oct 19, 2011 36.86 36.91 35.35 35.50 1,787,640 -1.38(-3.73%)
Oct 18, 2011 35.44 37.21 34.91 36.87 2,499,361 +1.26(+3.53%)
Oct 17, 2011 37.41 37.59 35.50 35.62 1,786,882 -1.88(-5.00%)
Oct 14, 2011 38.13 38.40 36.85 37.49 1,202,478 +0.51(+1.37%)
Oct 13, 2011 36.14 37.34 35.57 36.98 1,793,053 +0.49(+1.34%)
Oct 12, 2011 36.64 37.58 36.26 36.49 2,921,262 +0.34(+0.95%)
Oct 11, 2011 35.34 36.61 35.11 36.15 1,793,377 +0.14(+0.38%)
Oct 10, 2011 35.52 36.52 35.29 36.01 2,040,542 +1.63(+4.73%)
Oct 07, 2011 35.60 35.77 33.67 34.39 3,138,222 -0.88(-2.49%)
Oct 06, 2011 32.72 35.40 32.71 35.27 5,733,179 +2.57(+7.85%)
Oct 05, 2011 30.37 32.96 29.53 32.70 5,441,519 +2.42(+7.99%)
Oct 04, 2011 30.50 30.68 28.44 30.28 8,336,257 -0.90(-2.87%)
Oct 03, 2011 33.74 34.39 31.09 31.17 3,941,967 -2.99(-8.76%)
Sep 30, 2011 35.06 35.09 34.05 34.17 2,461,469 -1.67(-4.66%)
Sep 29, 2011 37.38 37.90 34.68 35.84 4,870,756 -0.42(-1.15%)
Sep 28, 2011 38.54 39.05 36.12 36.25 3,101,737 -2.19(-5.69%)
Sep 27, 2011 37.41 40.51 37.41 38.44 5,456,567 +2.63(+7.35%)
Sep 26, 2011 34.91 36.02 34.28 35.81 2,536,279 +1.23(+3.55%)
Sep 23, 2011 33.83 35.56 33.17 34.58 3,005,816 +0.53(+1.55%)
Sep 22, 2011 37.19 37.19 33.23 34.06 7,176,110 -5.11(-13.04%)
Sep 21, 2011 41.57 41.75 39.07 39.16 2,204,669 -2.57(-6.15%)
Sep 20, 2011 43.48 43.68 41.70 41.73 1,582,589 -1.41(-3.28%)
Sep 19, 2011 42.58 43.47 41.62 43.14 1,403,414 -0.66(-1.50%)
Sep 16, 2011 44.28 44.50 43.28 43.80 1,666,601 -0.35(-0.79%)
Sep 15, 2011 43.36 44.42 42.96 44.15 1,850,989 +1.57(+3.70%)
Sep 14, 2011 41.80 43.21 40.95 42.58 2,883,470 +1.06(+2.55%)
Sep 13, 2011 40.19 42.28 40.19 41.52 2,912,593 +1.04(+2.57%)
Sep 12, 2011 40.18 41.09 39.38 40.48 2,580,496 -0.70(-1.70%)
Sep 09, 2011 41.27 42.03 40.75 41.18 2,451,721 -1.21(-2.84%)
Sep 08, 2011 43.01 43.60 42.13 42.38 1,873,592 -1.33(-3.03%)
Sep 07, 2011 41.93 43.74 41.36 43.71 2,679,386 +3.13(+7.71%)
Sep 06, 2011 40.97 41.51 39.59 40.58 4,074,067 -2.21(-5.16%)
Sep 02, 2011 43.06 43.59 42.45 42.79 2,478,128 -2.36(-5.24%)
Sep 01, 2011 45.83 46.68 45.11 45.15 2,918,788 -0.97(-2.10%)
Aug 31, 2011 45.65 46.77 45.39 46.12 2,236,118 +0.88(+1.95%)
Aug 30, 2011 44.55 45.45 44.03 45.24 1,452,384 +0.39(+0.86%)
Aug 29, 2011 43.31 44.93 43.22 44.85 1,554,752 +2.28(+5.36%)
Aug 26, 2011 40.31 42.69 39.42 42.57 1,734,711 +1.84(+4.52%)
Aug 25, 2011 42.77 43.05 40.55 40.73 1,615,825 -1.63(-3.85%)
Aug 24, 2011 41.33 42.40 40.98 42.36 1,402,178 +0.83(+1.99%)
Aug 23, 2011 39.32 41.56 38.89 41.53 2,035,077 +2.49(+6.39%)
Aug 22, 2011 40.74 40.85 38.92 39.04 1,724,713 -0.35(-0.89%)
Aug 19, 2011 39.62 41.52 39.21 39.38 1,995,412 -0.82(-2.04%)
Aug 18, 2011 41.79 42.30 39.72 40.20 2,476,063 -3.08(-7.12%)
Aug 17, 2011 44.70 45.15 42.93 43.29 2,379,781 -0.97(-2.18%)
Aug 16, 2011 44.57 45.19 44.01 44.25 2,827,830 -1.10(-2.41%)
Aug 15, 2011 45.20 45.66 44.69 45.35 2,637,656 +0.79(+1.78%)
Aug 12, 2011 44.53 45.31 43.85 44.56 2,934,871 +0.83(+1.89%)
Aug 11, 2011 40.56 44.42 40.50 43.73 3,710,780 +3.29(+8.15%)
Aug 10, 2011 42.27 42.76 40.31 40.43 4,058,201 -2.28(-5.34%)
Aug 09, 2011 40.26 42.74 39.38 42.72 3,681,982 +3.55(+9.07%)
Aug 08, 2011 43.34 43.62 39.16 39.16 4,775,102 -5.47(-12.25%)
Aug 05, 2011 46.34 46.56 43.46 44.63 3,890,087 -0.75(-1.64%)
Aug 04, 2011 48.03 48.18 45.29 45.38 4,160,895 -3.81(-7.75%)
Aug 03, 2011 49.02 49.91 47.58 49.19 3,700,891 +0.23(+0.47%)
Aug 02, 2011 51.07 51.51 48.95 48.96 3,386,507 -2.59(-5.02%)
Aug 01, 2011 54.82 55.17 51.44 51.54 3,230,673 -2.01(-3.75%)
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 60.15 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 56.91 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