Financial News

Allegheny Technologies (NY: ATI )

50.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.99 32.23 31.56 31.90 595,791 +0.12(+0.39%)
Feb 26, 2015 32.20 32.38 31.73 31.77 609,839 -0.62(-1.90%)
Feb 25, 2015 31.95 32.51 31.90 32.39 697,397 +0.62(+1.94%)
Feb 24, 2015 31.57 32.11 31.28 31.77 705,318 -0.35(-1.09%)
Feb 23, 2015 31.91 32.46 31.63 32.12 697,641 +0.96(+3.07%)
Feb 20, 2015 31.06 31.28 30.42 31.17 810,196 -0.28(-0.90%)
Feb 19, 2015 31.01 31.70 30.79 31.45 605,931 +0.16(+0.51%)
Feb 18, 2015 31.74 31.80 31.03 31.29 829,736 -0.34(-1.09%)
Feb 17, 2015 32.09 32.15 31.37 31.64 820,739 +0.12(+0.37%)
Feb 13, 2015 30.59 31.70 30.52 31.52 1,126,312 +1.48(+4.92%)
Feb 12, 2015 29.84 30.17 29.45 30.04 810,091 -0.09(-0.31%)
Feb 11, 2015 30.31 30.53 29.47 30.14 864,696 -0.37(-1.21%)
Feb 10, 2015 30.64 31.31 30.45 30.51 1,057,555 -0.34(-1.09%)
Feb 09, 2015 30.98 31.66 30.78 30.84 1,046,068 +0.38(+1.26%)
Feb 06, 2015 28.70 30.54 28.70 30.46 1,408,207 +1.86(+6.49%)
Feb 05, 2015 28.70 29.10 28.40 28.60 1,031,150 -0.59(-2.01%)
Feb 04, 2015 27.85 29.28 27.80 29.19 1,514,670 +1.69(+6.16%)
Feb 03, 2015 27.33 27.80 27.04 27.50 1,036,642 -0.30(-1.09%)
Feb 02, 2015 27.64 28.10 27.34 27.80 1,025,333 +1.24(+4.67%)
Jan 30, 2015 26.46 26.64 26.06 26.56 1,577,196 +0.23(+0.86%)
Jan 29, 2015 26.81 26.87 26.13 26.33 1,763,296 -0.09(-0.32%)
Jan 28, 2015 26.13 26.74 25.84 26.42 1,365,749 -0.34(-1.27%)
Jan 27, 2015 25.87 26.79 25.80 26.76 1,001,365 -0.29(-1.09%)
Jan 26, 2015 26.15 27.09 26.08 27.05 991,697 +0.07(+0.25%)
Jan 23, 2015 27.25 27.42 26.69 26.98 1,265,517 -0.09(-0.31%)
Jan 22, 2015 26.58 27.18 26.27 27.07 1,816,738 +0.49(+1.85%)
Jan 21, 2015 27.29 27.79 26.03 26.58 1,687,884 -0.29(-1.09%)
Jan 20, 2015 27.59 28.09 26.31 26.87 1,671,845 +0.42(+1.57%)
Jan 16, 2015 27.41 27.63 26.30 26.45 1,526,817 -0.55(-2.03%)
Jan 15, 2015 27.87 27.94 25.95 27.00 3,142,882 -1.51(-5.31%)
Jan 14, 2015 29.19 29.27 28.37 28.52 1,303,012 -0.45(-1.54%)
Jan 13, 2015 29.55 29.67 28.22 28.96 1,344,097 -0.32(-1.09%)
Jan 12, 2015 29.88 30.00 28.54 29.28 1,332,127 -1.33(-4.34%)
Jan 09, 2015 30.88 31.07 30.19 30.61 1,142,366 +0.17(+0.56%)
Jan 08, 2015 30.27 30.76 29.94 30.44 1,113,321 +0.53(+1.77%)
Jan 07, 2015 30.60 30.86 29.62 29.91 1,260,553 -0.77(-2.50%)
Jan 06, 2015 31.95 32.01 30.06 30.68 1,278,402 -0.34(-1.09%)
Jan 05, 2015 32.30 32.36 30.39 31.01 1,264,481 -1.90(-5.79%)
Jan 02, 2015 33.36 33.60 32.64 32.92 766,409 -0.00(-0.00%)
Jan 01, 2015 33.21 33.53 32.75 32.92 540,131 -0.14(-0.43%)
Dec 31, 2014 33.20 33.55 33.05 33.06 660,008 -0.25(-0.74%)
Dec 30, 2014 33.15 33.73 33.02 33.31 659,690 -0.37(-1.09%)
Dec 29, 2014 33.51 34.11 33.39 33.68 653,693 +0.17(+0.51%)
Dec 26, 2014 33.58 33.84 33.19 33.50 482,760 +0.58(+1.77%)
Dec 25, 2014 32.86 33.25 32.54 32.92 392,899 +0.06(+0.17%)
Dec 24, 2014 32.20 33.29 32.18 32.86 807,978 +0.80(+2.48%)
Dec 23, 2014 31.49 32.24 31.27 32.07 1,241,647 -0.35(-1.09%)
Dec 22, 2014 31.84 32.59 31.62 32.42 1,235,721 +2.44(+8.12%)
Dec 19, 2014 30.71 30.98 29.55 29.99 1,570,331 -0.20(-0.66%)
Dec 18, 2014 28.92 30.31 28.78 30.18 2,025,546 +1.50(+5.21%)
Dec 17, 2014 28.92 29.89 28.60 28.69 1,749,565 +0.25(+0.87%)
Dec 16, 2014 29.04 29.25 28.42 28.44 1,719,781 -0.31(-1.09%)
Dec 15, 2014 29.36 29.57 28.74 28.76 1,706,803 -1.47(-4.85%)
Dec 12, 2014 31.00 31.07 30.13 30.22 950,082 -0.83(-2.66%)
Dec 11, 2014 31.97 32.04 30.91 31.05 846,415 -1.24(-3.83%)
Dec 10, 2014 30.89 32.33 30.71 32.28 918,721 +0.95(+3.05%)
Dec 09, 2014 31.86 32.16 31.12 31.33 962,403 -0.52(-1.64%)
Dec 08, 2014 32.39 32.70 31.64 31.85 946,542 -0.48(-1.48%)
Dec 05, 2014 31.91 32.62 31.83 32.33 1,019,650 +0.23(+0.73%)
Dec 04, 2014 30.62 32.30 30.39 32.10 1,116,307 +1.62(+5.31%)
Dec 03, 2014 30.93 31.17 30.41 30.48 792,266 -0.24(-0.79%)
Dec 02, 2014 31.40 31.53 30.38 30.72 988,784 -0.51(-1.64%)
Dec 01, 2014 31.93 32.06 30.89 31.23 972,517 -0.84(-2.61%)
Nov 28, 2014 33.08 33.08 31.98 32.07 779,716 -0.77(-2.36%)
Nov 27, 2014 33.22 33.29 32.71 32.85 936,984 -0.25(-0.76%)
Nov 26, 2014 32.93 33.23 32.71 33.10 783,721 +0.22(+0.68%)
Nov 25, 2014 33.01 33.15 32.58 32.87 1,011,213 -0.55(-1.64%)
Nov 24, 2014 33.57 33.70 33.13 33.42 994,575 +2.11(+6.75%)
Nov 21, 2014 30.19 31.36 30.13 31.31 648,081 +0.76(+2.48%)
Nov 20, 2014 30.45 30.71 30.11 30.55 907,399 -0.18(-0.58%)
Nov 19, 2014 30.65 31.09 30.57 30.73 666,345 -0.09(-0.30%)
Nov 18, 2014 30.52 30.95 30.18 30.82 975,967 -0.52(-1.64%)
Nov 17, 2014 31.03 31.47 30.68 31.34 959,921 +1.68(+5.65%)
Nov 14, 2014 30.39 30.54 29.48 29.66 1,038,768 -0.65(-2.13%)
Nov 13, 2014 29.90 30.47 29.85 30.31 794,188 +0.26(+0.87%)
Nov 12, 2014 29.69 30.17 29.56 30.05 705,221 +0.24(+0.82%)
Nov 11, 2014 30.59 30.79 29.46 29.80 1,327,991 -0.50(-1.64%)
Nov 10, 2014 31.10 31.31 29.95 30.30 1,306,160 +0.96(+3.26%)
Nov 07, 2014 28.69 29.35 28.60 29.34 1,145,678 +0.80(+2.79%)
Nov 06, 2014 29.06 29.18 28.43 28.55 1,556,871 -0.38(-1.33%)
Nov 05, 2014 29.86 29.86 28.61 28.93 1,333,011 -1.03(-3.44%)
Nov 04, 2014 30.70 30.83 29.66 29.96 1,045,283 -0.50(-1.64%)
Nov 03, 2014 31.21 31.35 30.16 30.46 1,028,125 -0.30(-0.96%)
Oct 31, 2014 30.08 30.79 29.59 30.76 1,480,612 +1.14(+3.86%)
Oct 30, 2014 29.15 29.79 29.03 29.62 2,143,327 +0.22(+0.76%)
Oct 29, 2014 31.30 31.46 29.13 29.39 2,704,579 -1.69(-5.42%)
Oct 28, 2014 29.76 31.10 29.47 31.08 1,665,703 +1.56(+5.30%)
Oct 27, 2014 30.50 30.54 29.22 29.51 1,477,943 -1.40(-4.54%)
Oct 24, 2014 30.41 30.96 30.27 30.92 926,624 +0.51(+1.66%)
Oct 23, 2014 30.53 30.86 30.16 30.41 1,425,717 +0.19(+0.62%)
Oct 22, 2014 31.16 31.18 30.21 30.22 2,927,904 -1.00(-3.21%)
Oct 21, 2014 31.49 31.90 30.65 31.23 2,251,840 +0.22(+0.72%)
Oct 20, 2014 30.74 31.04 30.28 31.00 1,444,940 +0.11(+0.36%)
Oct 17, 2014 30.91 31.84 30.71 30.89 1,752,213 +0.34(+1.10%)
Oct 16, 2014 29.32 31.08 29.17 30.55 1,111,180 +0.47(+1.56%)
Oct 15, 2014 29.39 30.26 28.70 30.08 1,917,652 +0.12(+0.41%)
Oct 14, 2014 29.60 30.71 29.32 29.96 1,517,673 +0.51(+1.75%)
Oct 13, 2014 29.91 30.82 29.40 29.45 1,432,017 -0.27(-0.91%)
Oct 10, 2014 30.67 31.02 29.72 29.72 1,058,526 -1.08(-3.50%)
Oct 09, 2014 31.49 31.54 30.67 30.79 1,859,231 -0.83(-2.63%)
Oct 08, 2014 31.08 31.68 30.05 31.63 1,725,299 +0.54(+1.75%)
Oct 07, 2014 31.38 32.12 31.07 31.09 2,761,078 -1.23(-3.80%)
Oct 06, 2014 32.78 33.15 32.26 32.31 1,490,118 -0.22(-0.66%)
Oct 03, 2014 32.88 33.34 32.50 32.53 2,077,750 -0.33(-1.00%)
Oct 02, 2014 33.59 33.73 32.29 32.85 2,030,650 -0.82(-2.45%)
Oct 01, 2014 34.55 34.63 33.38 33.68 2,223,644 -1.06(-3.05%)
Sep 30, 2014 35.86 35.89 34.40 34.74 2,266,044 -1.05(-2.93%)
Sep 29, 2014 35.94 36.32 35.66 35.79 1,220,974 -0.74(-2.03%)
Sep 26, 2014 36.33 36.77 36.12 36.53 1,354,158 +0.14(+0.39%)
Sep 25, 2014 37.94 38.05 35.91 36.38 2,498,021 -1.84(-4.82%)
Sep 24, 2014 38.97 39.02 38.02 38.23 1,220,226 -0.54(-1.40%)
Sep 23, 2014 38.93 39.45 38.58 38.77 873,436 -0.12(-0.31%)
Sep 22, 2014 39.43 39.43 38.33 38.89 1,060,449 -0.87(-2.19%)
Sep 19, 2014 39.64 40.50 39.59 39.76 1,760,438 +0.40(+1.02%)
Sep 18, 2014 39.86 40.07 39.04 39.36 870,445 -0.49(-1.22%)
Sep 17, 2014 39.91 40.33 39.47 39.85 895,117 +0.31(+0.78%)
Sep 16, 2014 38.82 39.78 38.65 39.54 765,244 +0.47(+1.20%)
Sep 15, 2014 39.03 39.36 38.78 39.07 740,787 -0.01(-0.02%)
Sep 12, 2014 39.83 39.86 38.87 39.08 1,215,100 -0.87(-2.18%)
Sep 11, 2014 38.98 40.00 38.89 39.95 896,719 +0.66(+1.67%)
Sep 10, 2014 38.95 39.32 38.55 39.30 774,002 +0.34(+0.87%)
Sep 09, 2014 39.42 39.47 38.87 38.96 864,678 -0.63(-1.58%)
Sep 08, 2014 39.25 39.85 38.97 39.59 1,068,460 +0.18(+0.45%)
Sep 05, 2014 39.61 39.61 38.90 39.41 864,678 -0.27(-0.68%)
Sep 04, 2014 39.25 40.20 39.18 39.68 751,253 +0.52(+1.34%)
Sep 03, 2014 39.48 39.62 38.99 39.16 755,846 +0.07(+0.19%)
Sep 02, 2014 39.47 39.63 38.79 39.08 651,392 -0.40(-1.02%)
Aug 29, 2014 39.37 39.52 38.94 39.48 584,534 +0.13(+0.33%)
Aug 28, 2014 39.47 39.58 39.28 39.35 617,643 -0.48(-1.20%)
Aug 27, 2014 40.37 40.52 39.65 39.83 547,899 -0.49(-1.21%)
Aug 26, 2014 39.53 40.51 39.45 40.32 772,400 +0.90(+2.28%)
Aug 25, 2014 39.32 39.43 39.06 39.42 400,939 +0.30(+0.77%)
Aug 22, 2014 39.33 39.34 38.64 39.12 602,583 -0.29(-0.74%)
Aug 21, 2014 38.97 39.47 38.54 39.41 1,024,349 +0.38(+0.98%)
Aug 20, 2014 38.95 39.23 38.83 39.02 591,690 +0.00(+0.00%)
Aug 19, 2014 39.07 39.32 38.88 39.02 478,692 -0.01(-0.02%)
Aug 18, 2014 38.67 39.06 38.59 39.03 610,807 +0.67(+1.74%)
Aug 15, 2014 38.70 38.72 38.14 38.37 1,131,368 -0.19(-0.51%)
Aug 14, 2014 37.98 38.65 37.97 38.56 987,846 +0.60(+1.59%)
Aug 13, 2014 37.46 38.05 37.31 37.96 879,666 +0.58(+1.54%)
Aug 12, 2014 37.41 37.93 37.10 37.38 1,226,403 -0.05(-0.12%)
Aug 11, 2014 37.59 37.85 37.37 37.43 1,057,560 -0.03(-0.07%)
Aug 08, 2014 36.23 37.48 36.05 37.46 2,093,356 +1.54(+4.29%)
Aug 07, 2014 36.21 36.41 35.69 35.92 1,428,110 -0.30(-0.82%)
Aug 06, 2014 35.71 36.38 35.30 36.21 1,779,805 +0.40(+1.11%)
Aug 05, 2014 35.65 36.06 34.90 35.81 1,845,101 -0.19(-0.54%)
Aug 04, 2014 35.32 36.10 34.96 36.01 2,049,932 +0.96(+2.73%)
Aug 01, 2014 34.90 35.54 34.79 35.05 2,151,217 +0.11(+0.32%)
Jul 31, 2014 35.76 36.19 34.92 34.94 2,193,886 -1.11(-3.09%)
Jul 30, 2014 37.58 37.58 35.95 36.06 2,441,709 -1.24(-3.33%)
Jul 29, 2014 38.05 38.43 37.12 37.30 2,317,690 -0.71(-1.86%)
Jul 28, 2014 38.52 38.76 37.87 38.00 1,393,415 -0.65(-1.68%)
Jul 25, 2014 38.55 38.88 38.28 38.65 853,698 -0.02(-0.05%)
Jul 24, 2014 39.11 39.26 38.30 38.67 1,500,302 -0.19(-0.50%)
Jul 23, 2014 40.60 40.70 38.71 38.87 3,419,212 -1.82(-4.47%)
Jul 22, 2014 42.08 42.19 40.55 40.69 1,871,499 -1.48(-3.52%)
Jul 21, 2014 42.33 42.38 41.73 42.17 957,030 -0.24(-0.57%)
Jul 18, 2014 41.96 42.48 41.83 42.41 988,277 +0.58(+1.40%)
Jul 17, 2014 42.12 42.49 41.68 41.83 761,248 -0.65(-1.53%)
Jul 16, 2014 42.47 42.50 42.15 42.48 1,037,733 +0.41(+0.97%)
Jul 15, 2014 42.59 42.72 41.78 42.07 1,087,622 -0.38(-0.90%)
Jul 14, 2014 42.64 42.77 42.00 42.45 1,635,851 +0.10(+0.24%)
Jul 11, 2014 42.26 42.48 41.84 42.35 941,621 +0.14(+0.33%)
Jul 10, 2014 42.26 42.68 41.90 42.21 1,412,056 -0.39(-0.92%)
Jul 09, 2014 42.72 42.91 42.39 42.60 1,145,268 +0.09(+0.22%)
Jul 08, 2014 42.71 42.93 42.37 42.51 1,263,361 -0.32(-0.74%)
Jul 07, 2014 42.73 42.96 42.32 42.82 1,122,425 -0.08(-0.19%)
Jul 03, 2014 42.46 42.99 42.46 42.91 623,114 +0.57(+1.34%)
Jul 02, 2014 42.35 42.73 42.15 42.34 973,515 +0.27(+0.64%)
Jul 01, 2014 42.27 42.71 42.07 42.07 1,097,750 +0.21(+0.51%)
Jun 30, 2014 41.39 42.00 40.86 41.86 1,436,299 +0.48(+1.17%)
Jun 27, 2014 40.84 41.41 40.52 41.37 1,208,947 +0.28(+0.68%)
Jun 26, 2014 40.33 41.64 40.23 41.10 2,741,791 +1.24(+3.12%)
Jun 25, 2014 38.70 39.94 38.64 39.85 1,105,616 +1.02(+2.63%)
Jun 24, 2014 38.96 39.62 38.55 38.83 1,412,163 -0.43(-1.09%)
Jun 23, 2014 39.59 40.19 39.18 39.26 1,538,661 -0.18(-0.45%)
Jun 20, 2014 39.32 39.53 38.99 39.43 1,185,890 +0.04(+0.09%)
Jun 19, 2014 39.48 39.55 39.09 39.40 630,226 -0.06(-0.14%)
Jun 18, 2014 38.94 39.48 38.61 39.45 1,067,796 +0.60(+1.55%)
Jun 17, 2014 37.84 38.92 37.75 38.85 722,997 +0.89(+2.35%)
Jun 16, 2014 38.60 38.73 37.74 37.96 694,875 -0.63(-1.64%)
Jun 13, 2014 37.55 38.80 37.46 38.59 996,250 +1.08(+2.87%)
Jun 12, 2014 37.69 37.83 37.37 37.51 685,069 -0.34(-0.91%)
Jun 11, 2014 37.99 38.02 37.35 37.86 739,483 -0.31(-0.80%)
Jun 10, 2014 38.15 38.27 37.93 38.16 435,953 +0.00(+0.00%)
Jun 09, 2014 38.39 38.51 38.11 38.16 644,556 -0.17(-0.44%)
Jun 06, 2014 37.86 38.49 37.53 38.33 737,005 +0.66(+1.75%)
Jun 05, 2014 37.40 37.92 37.23 37.67 740,884 +0.45(+1.22%)
Jun 04, 2014 36.76 37.62 36.63 37.22 1,360,228 +0.37(+1.01%)
Jun 03, 2014 37.32 37.35 36.32 36.84 1,735,627 -0.58(-1.55%)
Jun 02, 2014 37.88 38.01 37.22 37.43 960,663 -0.35(-0.93%)
May 30, 2014 37.78 37.95 37.45 37.78 879,664 -0.25(-0.65%)
May 29, 2014 37.76 38.03 37.07 38.02 1,064,926 +0.40(+1.08%)
May 28, 2014 37.91 37.94 37.44 37.62 698,970 -0.31(-0.82%)
May 27, 2014 37.90 38.28 37.64 37.93 1,035,354 +0.23(+0.61%)
May 23, 2014 37.36 37.85 37.29 37.70 994,258 +0.41(+1.11%)
May 22, 2014 37.50 37.80 37.28 37.29 954,900 -0.21(-0.56%)
May 21, 2014 37.61 38.04 37.17 37.50 933,808 +0.12(+0.32%)
May 20, 2014 37.99 38.08 37.25 37.38 1,104,827 -0.77(-2.03%)
May 19, 2014 37.54 38.20 37.48 38.15 986,538 +0.43(+1.15%)
May 16, 2014 37.18 37.73 36.67 37.72 1,481,003 +0.49(+1.31%)
May 15, 2014 38.26 38.26 36.98 37.23 3,054,747 -1.27(-3.30%)
May 14, 2014 38.49 38.73 38.40 38.50 654,611 -0.11(-0.29%)
May 13, 2014 38.95 39.04 38.58 38.61 888,363 -0.34(-0.87%)
May 12, 2014 38.54 39.04 38.35 38.95 1,574,395 +0.68(+1.78%)
May 09, 2014 38.47 38.47 37.80 38.27 1,310,528 -0.40(-1.05%)
May 08, 2014 38.15 39.24 38.14 38.68 2,738,585 +0.70(+1.84%)
May 07, 2014 37.78 38.12 37.49 37.98 1,256,710 +0.23(+0.61%)
May 06, 2014 37.65 38.12 37.41 37.75 1,188,869 +0.12(+0.32%)
May 05, 2014 37.97 38.02 37.52 37.63 1,060,251 -0.54(-1.42%)
May 02, 2014 37.66 38.31 37.64 38.17 998,280 +0.56(+1.49%)
May 01, 2014 37.69 38.06 37.48 37.61 967,403 -0.29(-0.75%)
Apr 30, 2014 37.75 37.97 37.46 37.90 1,295,742 +0.03(+0.07%)
Apr 29, 2014 37.38 38.07 37.09 37.87 1,557,543 +0.63(+1.70%)
Apr 28, 2014 37.21 37.36 36.67 37.23 1,463,825 +0.00(+0.00%)
Apr 25, 2014 37.21 37.55 36.86 37.23 1,298,025 -0.11(-0.30%)
Apr 24, 2014 37.44 37.63 37.21 37.34 1,668,330 -0.02(-0.05%)
Apr 23, 2014 36.73 37.56 36.64 37.36 3,154,118 +0.73(+1.98%)
Apr 22, 2014 37.19 37.44 36.40 36.63 5,244,724 -0.77(-2.07%)
Apr 21, 2014 37.98 38.00 37.21 37.41 2,642,801 -0.52(-1.38%)
Apr 17, 2014 37.65 38.14 37.30 37.93 1,964,923 +0.21(+0.56%)
Apr 16, 2014 37.48 38.10 37.44 37.72 2,314,028 +0.32(+0.86%)
Apr 15, 2014 37.15 37.44 36.71 37.40 3,130,961 +0.05(+0.12%)
Apr 14, 2014 36.40 37.66 36.25 37.35 4,374,191 +1.37(+3.81%)
Apr 11, 2014 35.54 36.25 35.42 35.98 2,387,958 +0.15(+0.41%)
Apr 10, 2014 36.13 36.38 35.57 35.83 2,289,130 -0.40(-1.12%)
Apr 09, 2014 35.13 36.74 35.12 36.24 3,154,554 +1.27(+3.63%)
Apr 08, 2014 34.86 35.72 34.75 34.97 1,745,306 +0.05(+0.13%)
Apr 07, 2014 35.52 35.93 34.80 34.92 2,504,507 -0.74(-2.09%)
Apr 04, 2014 35.48 35.75 35.14 35.67 3,264,688 +0.74(+2.11%)
Apr 03, 2014 35.03 35.34 34.74 34.93 1,868,378 +0.07(+0.21%)
Apr 02, 2014 34.83 35.22 34.72 34.86 1,847,394 -0.02(-0.05%)
Apr 01, 2014 34.75 34.91 34.55 34.88 1,043,182 +0.22(+0.64%)
Mar 31, 2014 34.72 34.83 34.42 34.66 1,399,789 +0.17(+0.51%)
Mar 28, 2014 34.54 34.88 34.26 34.48 1,085,692 +0.08(+0.24%)
Mar 27, 2014 34.23 34.67 34.16 34.40 977,405 +0.11(+0.32%)
Mar 26, 2014 34.96 35.23 34.14 34.29 1,542,975 -0.40(-1.14%)
Mar 25, 2014 34.52 35.00 34.46 34.69 1,289,001 +0.40(+1.15%)
Mar 24, 2014 34.38 34.57 34.00 34.29 1,124,288 -0.01(-0.03%)
Mar 21, 2014 33.70 34.47 33.48 34.30 1,587,659 +1.00(+3.01%)
Mar 20, 2014 32.91 33.47 32.89 33.30 1,193,870 +0.15(+0.44%)
Mar 19, 2014 33.08 33.54 32.85 33.15 1,347,493 -0.04(-0.11%)
Mar 18, 2014 32.19 33.26 32.19 33.19 1,614,731 +0.90(+2.79%)
Mar 17, 2014 31.73 32.56 31.73 32.28 1,657,350 +0.77(+2.45%)
Mar 14, 2014 30.53 31.68 30.47 31.51 1,548,410 +0.97(+3.16%)
Mar 13, 2014 31.27 31.58 30.33 30.55 991,539 -0.60(-1.92%)
Mar 12, 2014 30.65 31.27 30.65 31.14 1,178,758 +0.38(+1.23%)
Mar 11, 2014 30.89 31.53 30.67 30.77 1,249,753 +0.07(+0.24%)
Mar 10, 2014 30.77 30.83 30.10 30.69 985,233 -0.53(-1.69%)
Mar 07, 2014 30.97 31.76 30.97 31.22 1,537,762 +0.41(+1.33%)
Mar 06, 2014 29.60 30.87 29.56 30.81 1,892,394 +1.16(+3.90%)
Mar 05, 2014 28.85 29.74 28.83 29.66 1,333,247 +1.15(+4.02%)
Mar 04, 2014 28.59 28.88 28.33 28.51 772,672 -0.89(-3.02%)
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