Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2001	10.79	10.79	10.61	10.73	198,156	-0.07(-0.61%)
Dec 27, 2001	10.68	10.83	10.57	10.79	223,499	+0.16(+1.48%)
Dec 25, 2001	10.35	10.81	10.35	10.64	138,923	+0.14(+1.31%)
Dec 21, 2001	10.07	10.55	9.957	10.50	438,448	+0.27(+2.62%)
Dec 20, 2001	10.06	10.23	9.865	10.23	550,809	+0.13(+1.30%)
Dec 19, 2001	9.662	10.12	9.662	10.10	439,365	+0.54(+5.62%)
Dec 18, 2001	9.629	9.662	9.433	9.564	480,737	+0.00(+0.00%)
Dec 14, 2001	9.826	9.826	9.393	9.564	503,483	-0.33(-3.31%)
Dec 13, 2001	9.957	10.07	9.695	9.891	318,303	-0.03(-0.33%)
Dec 12, 2001	10.12	10.16	9.871	9.924	337,538	-0.11(-1.11%)
Dec 11, 2001	10.02	10.28	9.904	10.04	435,396	-0.12(-1.23%)
Dec 07, 2001	10.26	10.47	10.09	10.16	1,006,357	+0.06(+0.58%)
Dec 06, 2001	10.09	10.47	10.06	10.10	945,138	+0.07(+0.65%)
Dec 05, 2001	9.989	10.19	9.858	10.04	386,543	+0.07(+0.66%)
Dec 04, 2001	10.15	10.22	9.819	9.970	416,923	-0.07(-0.65%)
Nov 30, 2001	10.28	10.28	9.793	10.04	403,336	-0.37(-3.59%)
Nov 29, 2001	10.71	10.71	10.41	10.41	283,801	-0.26(-2.46%)
Nov 28, 2001	10.54	10.76	10.42	10.67	245,787	+0.19(+1.81%)
Nov 27, 2001	10.81	10.91	10.41	10.48	283,496	-0.05(-0.44%)
Nov 22, 2001	10.47	10.97	10.47	10.53	278,304	+0.03(+0.31%)
Nov 21, 2001	10.42	10.51	10.12	10.49	281,934	+0.06(+0.62%)
Nov 20, 2001	10.51	10.81	10.27	10.43	239,736	+0.03(+0.25%)
Nov 16, 2001	10.55	10.56	10.34	10.40	123,655	-0.04(-0.37%)
Nov 15, 2001	10.32	10.55	10.04	10.44	244,837	+0.23(+2.22%)
Nov 14, 2001	9.834	10.31	9.834	10.22	201,712	+0.37(+3.75%)
Nov 13, 2001	9.963	10.09	9.575	9.847	238,345	-0.12(-1.17%)
Nov 09, 2001	10.09	10.29	9.905	9.963	282,861	-0.12(-1.16%)
Nov 08, 2001	10.23	10.34	9.898	10.08	245,301	-0.16(-1.52%)
Nov 07, 2001	10.29	10.48	9.963	10.23	666,966	-0.05(-0.44%)
Nov 06, 2001	10.13	10.55	10.08	10.28	504,822	+0.57(+5.86%)
Nov 02, 2001	9.640	9.866	9.575	9.711	270,959	+0.14(+1.42%)
Nov 01, 2001	9.640	9.750	9.465	9.575	398,634	-0.03(-0.27%)
Oct 31, 2001	9.834	9.834	9.316	9.601	408,834	-0.33(-3.32%)
Oct 30, 2001	10.28	10.42	9.750	9.931	343,606	-0.31(-3.03%)
Oct 26, 2001	10.09	10.33	10.05	10.24	279,615	+0.09(+0.89%)
Oct 25, 2001	9.996	10.23	9.898	10.15	212,532	+0.07(+0.71%)
Oct 24, 2001	10.09	10.29	9.963	10.08	338,506	+0.06(+0.58%)
Oct 23, 2001	9.989	10.14	9.937	10.02	261,221	+0.03(+0.32%)
Oct 22, 2001	9.355	10.04	9.349	9.989	413,627	+0.70(+7.52%)
Oct 19, 2001	9.627	9.646	9.096	9.290	366,483	-0.17(-1.85%)
Oct 18, 2001	9.672	9.678	9.381	9.465	699,271	-0.05(-0.54%)
Oct 17, 2001	10.03	10.21	9.504	9.517	859,714	-0.27(-2.71%)
Oct 16, 2001	9.258	9.801	9.258	9.782	493,075	+0.56(+6.03%)
Oct 15, 2001	9.264	9.368	9.187	9.226	264,313	-0.06(-0.70%)
Oct 12, 2001	9.057	9.374	8.999	9.290	450,878	+0.27(+3.01%)
Oct 11, 2001	8.928	9.349	8.928	9.019	538,210	+0.06(+0.65%)
Oct 10, 2001	8.488	9.057	8.423	8.960	418,573	+0.54(+6.37%)
Oct 09, 2001	8.378	8.533	8.372	8.423	365,247	+0.06(+0.77%)
Oct 08, 2001	8.423	8.566	8.294	8.359	304,500	-0.13(-1.52%)
Oct 05, 2001	8.462	8.566	8.410	8.488	288,735	+0.09(+1.08%)
Oct 04, 2001	8.300	8.702	8.216	8.398	547,638	+0.10(+1.17%)
Oct 03, 2001	8.190	8.598	8.190	8.300	870,534	+0.06(+0.79%)
Oct 02, 2001	8.398	8.423	8.087	8.236	1,162,207	-0.10(-1.16%)
Oct 01, 2001	8.585	8.598	8.255	8.333	801,287	-0.29(-3.38%)
Sep 28, 2001	8.410	8.676	8.119	8.624	1,304,565	+0.28(+3.33%)
Sep 27, 2001	8.702	8.721	8.119	8.346	758,317	-0.27(-3.08%)
Sep 26, 2001	8.967	8.993	8.540	8.611	293,217	-0.32(-3.55%)
Sep 25, 2001	8.928	9.051	8.663	8.928	825,399	+0.01(+0.07%)
Sep 24, 2001	8.605	9.083	8.585	8.922	575,152	+0.38(+4.47%)
Sep 21, 2001	8.475	8.825	8.475	8.540	622,296	-0.84(-8.97%)
Sep 20, 2001	10.00	10.00	9.154	9.381	881,044	-0.62(-6.21%)
Sep 19, 2001	10.48	10.51	9.711	10.00	391,059	-0.39(-3.80%)
Sep 18, 2001	10.67	10.74	10.40	10.40	181,927	-0.27(-2.55%)
Sep 17, 2001	11.68	11.68	10.03	10.67	822,618	-0.85(-7.36%)
Sep 10, 2001	11.65	11.65	11.26	11.52	434,648	-0.10(-0.84%)
Sep 07, 2001	11.65	11.85	11.61	11.61	491,066	-0.08(-0.66%)
Sep 06, 2001	11.92	12.01	11.59	11.69	421,973	-0.30(-2.48%)
Sep 05, 2001	11.97	12.15	11.76	11.99	249,165	+0.27(+2.26%)
Sep 04, 2001	11.96	12.01	11.68	11.72	398,634	-0.25(-2.05%)
Aug 31, 2001	11.86	12.16	11.84	11.97	222,579	+0.11(+0.93%)
Aug 30, 2001	11.97	12.09	11.76	11.86	152,250	-0.11(-0.92%)
Aug 29, 2001	12.13	12.13	11.94	11.97	219,951	-0.06(-0.54%)
Aug 28, 2001	12.20	12.23	11.94	12.03	227,680	-0.10(-0.85%)
Aug 27, 2001	12.29	12.41	12.14	12.14	352,418	-0.15(-1.21%)
Aug 24, 2001	12.31	12.47	12.26	12.29	233,863	+0.14(+1.12%)
Aug 23, 2001	12.42	12.42	12.12	12.15	204,958	-0.18(-1.47%)
Aug 22, 2001	12.32	12.50	12.26	12.33	391,726	+0.05(+0.42%)
Aug 21, 2001	12.39	12.55	12.16	12.28	105,740	-0.17(-1.39%)
Aug 20, 2001	12.45	12.50	12.29	12.45	82,468	+0.00(+0.00%)
Aug 17, 2001	12.52	12.61	12.19	12.45	134,792	-0.22(-1.77%)
Aug 16, 2001	12.36	12.68	12.29	12.68	139,165	+0.31(+2.49%)
Aug 15, 2001	12.23	12.45	12.23	12.37	94,651	+0.20(+1.68%)
Aug 14, 2001	12.16	12.22	12.08	12.16	150,098	+0.01(+0.05%)
Aug 13, 2001	12.26	12.32	12.07	12.16	198,830	-0.09(-0.73%)
Aug 10, 2001	12.04	12.26	11.85	12.25	151,193	+0.12(+0.95%)
Aug 09, 2001	12.32	12.32	11.92	12.13	328,625	-0.12(-0.99%)
Aug 08, 2001	12.29	12.40	12.23	12.25	157,752	-0.08(-0.62%)
Aug 07, 2001	12.17	12.34	12.17	12.33	163,688	+0.08(+0.63%)
Aug 06, 2001	12.24	12.36	12.18	12.25	93,714	-0.15(-1.19%)
Aug 03, 2001	12.58	12.61	12.18	12.40	167,749	-0.10(-0.77%)
Aug 02, 2001	12.29	12.55	12.17	12.50	218,198	+0.24(+1.93%)
Aug 01, 2001	12.23	12.43	12.18	12.26	220,072	+0.06(+0.47%)
Jul 31, 2001	12.09	12.30	12.04	12.20	265,680	+0.12(+0.95%)
Jul 30, 2001	11.91	12.16	11.91	12.09	231,162	+0.08(+0.64%)
Jul 27, 2001	11.72	12.07	11.69	12.01	144,788	+0.38(+3.30%)
Jul 26, 2001	11.71	11.79	11.52	11.63	317,692	+0.07(+0.61%)
Jul 25, 2001	11.53	11.97	11.52	11.56	290,358	+0.08(+0.73%)
Jul 24, 2001	11.68	11.74	11.47	11.47	172,902	-0.15(-1.27%)
Jul 23, 2001	12.20	12.24	11.52	11.62	271,147	-0.60(-4.92%)
Jul 20, 2001	12.16	12.36	12.10	12.22	286,453	+0.01(+0.05%)
Jul 19, 2001	12.16	12.47	12.14	12.22	722,072	+0.05(+0.42%)
Jul 18, 2001	11.78	12.16	11.70	12.16	362,519	+0.33(+2.81%)
Jul 17, 2001	11.27	12.04	11.27	11.83	743,001	+0.60(+5.30%)
Jul 16, 2001	11.27	11.46	11.06	11.24	316,755	-0.08(-0.68%)
Jul 13, 2001	11.27	11.35	11.17	11.31	582,905	+0.18(+1.61%)
Jul 12, 2001	10.88	11.17	10.65	11.13	583,061	+0.24(+2.17%)
Jul 11, 2001	10.95	11.08	10.88	10.90	484,661	-0.15(-1.33%)
Jul 10, 2001	10.92	11.04	10.82	11.04	501,998	+0.10(+0.88%)
Jul 09, 2001	11.01	11.02	10.75	10.95	389,071	-0.12(-1.04%)
Jul 06, 2001	11.30	11.32	10.90	11.06	165,562	-0.19(-1.71%)
Jul 05, 2001	11.40	11.40	11.13	11.26	290,046	-0.13(-1.13%)
Jul 03, 2001	11.48	11.48	11.27	11.38	181,337	-0.10(-0.84%)
Jul 02, 2001	11.59	11.59	11.40	11.48	311,288	-0.10(-0.88%)
Jun 29, 2001	11.56	11.91	11.52	11.58	439,365	+0.11(+0.95%)
Jun 28, 2001	11.44	11.63	11.38	11.47	263,337	+0.01(+0.11%)
Jun 27, 2001	11.42	11.56	11.33	11.46	288,172	+0.04(+0.39%)
Jun 26, 2001	11.17	11.59	11.06	11.42	432,180	+0.03(+0.28%)
Jun 25, 2001	11.52	11.55	11.20	11.38	134,479	-0.12(-1.00%)
Jun 22, 2001	11.81	11.90	11.32	11.50	242,721	-0.41(-3.44%)
Jun 21, 2001	11.91	12.07	11.69	11.91	400,942	+0.04(+0.32%)
Jun 20, 2001	12.04	12.10	11.78	11.87	616,799	-0.35(-2.83%)
Jun 19, 2001	12.07	12.34	12.07	12.22	183,523	+0.08(+0.69%)
Jun 18, 2001	11.97	12.16	11.97	12.13	139,477	+0.00(+0.00%)
Jun 15, 2001	12.52	12.57	11.99	12.13	595,869	-0.43(-3.41%)
Jun 14, 2001	12.71	12.78	12.39	12.56	510,276	-0.29(-2.29%)
Jun 13, 2001	12.79	13.00	12.79	12.86	536,360	+0.07(+0.55%)
Jun 12, 2001	12.96	13.00	12.66	12.79	486,847	-0.13(-0.99%)
Jun 11, 2001	13.10	13.45	12.91	12.91	451,705	-0.25(-1.90%)
Jun 08, 2001	13.32	13.32	13.12	13.16	179,619	-0.15(-1.15%)
Jun 07, 2001	13.49	13.49	13.22	13.32	462,950	-0.17(-1.28%)
Jun 06, 2001	13.39	13.49	12.90	13.49	873,108	+0.11(+0.81%)
Jun 05, 2001	12.93	13.48	12.72	13.38	662,250	+0.39(+3.01%)
Jun 04, 2001	13.25	13.27	12.96	12.99	1,155,815	-0.29(-2.22%)
Jun 01, 2001	13.25	13.34	12.99	13.29	370,641	+0.07(+0.53%)
May 31, 2001	12.92	13.43	12.82	13.21	449,050	+0.52(+4.08%)
May 30, 2001	13.28	13.28	12.56	12.70	351,898	-0.43(-3.27%)
May 29, 2001	12.60	13.38	12.59	13.12	575,565	+0.40(+3.12%)
May 25, 2001	12.48	12.85	12.42	12.73	351,586	-0.12(-0.90%)
May 24, 2001	12.80	12.86	12.67	12.84	322,221	-0.05(-0.40%)
May 23, 2001	12.81	12.96	12.58	12.89	640,276	+0.12(+0.94%)
May 22, 2001	13.15	13.15	12.74	12.77	291,664	-0.29(-2.18%)
May 21, 2001	12.93	13.06	12.86	13.06	246,708	+0.16(+1.28%)
May 18, 2001	12.67	12.89	12.41	12.89	500,516	+0.30(+2.42%)
May 17, 2001	12.43	12.69	12.37	12.59	525,597	+0.16(+1.33%)
May 16, 2001	11.98	12.52	11.92	12.43	378,107	+0.41(+3.43%)
May 15, 2001	11.77	12.11	11.59	12.01	307,439	+0.10(+0.80%)
May 14, 2001	11.49	11.92	11.49	11.92	245,446	+0.36(+3.13%)
May 11, 2001	11.54	11.73	11.45	11.56	179,510	+0.03(+0.22%)
May 10, 2001	11.16	11.66	11.13	11.53	940,775	+0.44(+3.94%)
May 09, 2001	11.32	11.45	11.09	11.09	303,810	-0.23(-2.02%)
May 08, 2001	11.54	11.85	11.27	11.32	341,827	-0.17(-1.49%)
May 07, 2001	11.41	11.97	11.35	11.49	461,395	+0.19(+1.68%)
May 04, 2001	11.28	11.54	11.14	11.30	209,323	-0.04(-0.39%)
May 03, 2001	11.47	11.47	11.13	11.35	179,983	-0.10(-0.89%)
May 02, 2001	11.60	11.63	11.22	11.45	202,540	+0.01(+0.06%)
May 01, 2001	11.50	11.54	11.22	11.44	443,570	-0.12(-1.04%)
Apr 30, 2001	11.55	11.94	11.55	11.56	144,807	+0.08(+0.66%)
Apr 27, 2001	11.53	11.73	11.41	11.49	261,694	+0.03(+0.22%)
Apr 26, 2001	11.41	11.47	11.27	11.46	437,418	+0.06(+0.50%)
Apr 25, 2001	11.44	11.44	11.16	11.40	166,260	+0.03(+0.22%)
Apr 24, 2001	11.11	11.39	10.91	11.38	415,808	+0.27(+2.45%)
Apr 23, 2001	11.20	11.25	10.78	11.11	521,653	-0.10(-0.85%)
Apr 20, 2001	11.35	11.49	11.01	11.20	887,458	-0.06(-0.51%)
Apr 19, 2001	11.62	11.79	10.40	11.26	1,436,401	-0.99(-8.07%)
Apr 18, 2001	11.67	12.32	11.51	12.25	239,767	+0.60(+5.17%)
Apr 17, 2001	11.54	11.65	11.18	11.65	154,587	+0.10(+0.88%)
Apr 16, 2001	11.51	11.61	11.38	11.54	174,935	-0.11(-0.93%)
Apr 12, 2001	11.66	11.66	11.55	11.65	166,260	+0.06(+0.49%)
Apr 11, 2001	11.60	11.66	11.41	11.59	190,552	-0.11(-0.92%)
Apr 10, 2001	11.45	11.70	11.40	11.70	143,071	+0.32(+2.78%)
Apr 09, 2001	11.01	11.52	10.97	11.39	167,994	+0.38(+3.46%)
Apr 06, 2001	11.25	11.25	10.88	11.01	208,061	-0.41(-3.56%)
Apr 05, 2001	10.95	11.41	10.84	11.41	285,512	+0.61(+5.70%)
Apr 04, 2001	10.65	10.82	10.43	10.80	252,387	+0.13(+1.19%)
Apr 03, 2001	11.25	11.25	10.41	10.67	258,223	-0.48(-4.32%)
Apr 02, 2001	10.88	11.32	10.75	11.15	325,105	+0.16(+1.44%)
Mar 30, 2001	11.09	11.57	10.92	10.99	210,742	-0.13(-1.20%)
Mar 29, 2001	10.78	11.35	10.78	11.13	260,905	+0.18(+1.68%)
Mar 28, 2001	10.93	10.94	10.78	10.94	366,750	+0.03(+0.23%)
Mar 27, 2001	10.77	11.03	10.66	10.92	159,161	+0.22(+2.01%)
Mar 23, 2001	10.83	11.03	10.52	10.70	334,256	-0.29(-2.60%)
Mar 22, 2001	11.03	11.13	10.78	10.99	368,485	-0.43(-3.77%)
Mar 21, 2001	11.77	11.77	11.41	11.42	321,321	-0.60(-4.96%)
Mar 20, 2001	10.92	12.04	10.86	12.01	388,203	+0.87(+7.79%)
Mar 16, 2001	11.57	11.57	11.09	11.14	229,356	+0.03(+0.29%)
Mar 15, 2001	11.41	11.41	11.06	11.11	288,509	-0.33(-2.88%)
Mar 14, 2001	11.56	11.73	10.98	11.44	460,449	+0.03(+0.28%)
Mar 13, 2001	11.64	11.76	11.41	11.41	215,160	-0.23(-1.96%)
Mar 09, 2001	11.38	11.73	11.16	11.64	250,967	+0.27(+2.34%)
Mar 08, 2001	11.44	11.65	11.27	11.37	191,341	-0.06(-0.55%)
Mar 07, 2001	11.47	11.63	11.33	11.44	113,889	-0.01(-0.11%)
Mar 06, 2001	11.37	11.53	11.00	11.45	337,253	+0.42(+3.79%)
Mar 02, 2001	11.13	11.22	10.84	11.03	673,243	-0.20(-1.81%)
Mar 01, 2001	11.32	11.35	11.09	11.23	225,413	-0.12(-1.06%)
Feb 28, 2001	11.30	11.40	11.03	11.35	493,101	+0.05(+0.45%)
Feb 27, 2001	11.06	11.44	11.03	11.30	516,132	+0.30(+2.77%)
Feb 23, 2001	11.03	11.04	10.78	11.00	253,018	+0.12(+1.11%)
Feb 22, 2001	11.21	11.28	10.78	10.88	271,127	-0.33(-2.96%)
Feb 21, 2001	10.97	11.33	10.97	11.21	120,323	-0.11(-1.00%)
Feb 16, 2001	11.13	11.34	10.99	11.32	267,137	+0.34(+3.08%)
Feb 15, 2001	10.97	11.19	10.84	10.98	946,952	-0.03(-0.23%)
Feb 14, 2001	10.98	11.22	10.90	11.01	420,494	+0.03(+0.23%)
Feb 13, 2001	10.78	11.03	10.78	10.98	221,019	+0.26(+2.45%)
Feb 09, 2001	10.71	10.81	10.50	10.72	206,017	+0.06(+0.53%)
Feb 08, 2001	10.71	10.72	10.53	10.67	134,526	+0.08(+0.77%)
Feb 07, 2001	10.77	10.77	10.48	10.58	422,888	-0.19(-1.75%)
Feb 06, 2001	10.59	10.78	10.52	10.77	291,394	+0.23(+2.14%)
Feb 02, 2001	10.50	10.63	10.50	10.55	528,372	-0.01(-0.12%)
Feb 01, 2001	10.40	10.65	10.40	10.56	505,871	+0.30(+2.93%)
Jan 31, 2001	10.28	10.37	10.19	10.26	428,473	+0.08(+0.74%)
Jan 30, 2001	10.21	10.21	10.08	10.18	327,619	+0.27(+2.77%)
Jan 26, 2001	9.791	9.948	9.791	9.909	534,435	-0.04(-0.39%)
Jan 25, 2001	9.948	10.18	9.870	9.948	751,147	+0.20(+2.01%)
Jan 24, 2001	9.165	9.830	9.165	9.752	678,856	+0.55(+5.96%)
Jan 23, 2001	9.125	9.321	8.969	9.204	967,857	+0.12(+1.29%)
Jan 19, 2001	8.930	9.360	8.499	9.086	999,295	-0.08(-0.85%)
Jan 18, 2001	9.047	9.165	8.851	9.165	455,762	+0.12(+1.30%)
Jan 17, 2001	8.499	9.282	8.420	9.047	725,294	+0.51(+5.96%)
Jan 12, 2001	8.695	8.851	8.499	8.538	481,773	-0.08(-0.91%)
Jan 11, 2001	8.616	8.695	8.420	8.616	739,656	-0.04(-0.45%)
Jan 10, 2001	8.890	9.008	8.460	8.655	863,811	-0.08(-0.90%)
Jan 09, 2001	9.125	9.517	8.381	8.734	1,374,948	-0.59(-6.30%)
Jan 05, 2001	9.400	9.635	9.165	9.321	569,862	-0.08(-0.83%)
Jan 04, 2001	9.674	9.752	9.086	9.400	576,086	-0.12(-1.23%)

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.

Financial News

Allegheny Technologies (NY: ATI )

Historical Prices

Popular Pages