Financial News

Allegheny Technologies (NY: ATI )

27.34 +0.92 (+3.48%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.553 5.655 5.419 5.600 146,430 +0.13(+2.31%)
Oct 30, 2002 5.655 5.695 5.332 5.474 343,954 -0.10(-1.84%)
Oct 29, 2002 5.750 5.813 5.561 5.577 274,732 -1.49(-21.12%)
Oct 28, 2002 7.290 7.370 7.050 7.070 216,700 +1.32(+22.95%)
Oct 25, 2002 5.845 5.876 5.537 5.750 322,528 -0.15(-2.54%)
Oct 24, 2002 5.955 6.042 5.821 5.900 216,413 +0.02(+0.40%)
Oct 23, 2002 5.845 5.971 5.561 5.876 246,840 -0.01(-0.13%)
Oct 22, 2002 5.837 5.916 5.592 5.884 389,595 +0.05(+0.81%)
Oct 21, 2002 5.797 5.884 5.545 5.837 317,076 +0.00(+0.00%)
Oct 18, 2002 5.403 5.955 5.261 5.837 667,877 +0.59(+11.28%)
Oct 17, 2002 5.403 5.584 5.127 5.245 923,085 -0.08(-1.48%)
Oct 16, 2002 5.719 5.782 5.324 5.324 401,639 -0.20(-3.57%)
Oct 15, 2002 5.206 5.521 4.977 5.521 476,819 +0.62(+12.72%)
Oct 14, 2002 5.182 5.190 4.827 4.898 389,087 -0.21(-4.02%)
Oct 11, 2002 5.088 5.237 5.032 5.103 402,907 +0.13(+2.70%)
Oct 10, 2002 4.788 5.135 4.788 4.969 429,404 +0.10(+2.11%)
Oct 09, 2002 5.261 5.269 4.859 4.867 389,214 -0.39(-7.50%)
Oct 08, 2002 5.356 5.450 5.103 5.261 385,157 -0.07(-1.33%)
Oct 07, 2002 5.395 5.513 5.269 5.332 352,828 -0.06(-1.17%)
Oct 04, 2002 5.482 5.498 5.230 5.395 927,015 -0.06(-1.01%)
Oct 03, 2002 5.253 5.521 5.253 5.450 357,773 +0.21(+3.91%)
Oct 02, 2002 5.853 5.861 5.245 5.245 372,733 -0.69(-11.57%)
Oct 01, 2002 5.482 5.955 5.356 5.932 465,282 +0.47(+8.67%)
Sep 30, 2002 5.419 5.458 5.040 5.458 534,885 -0.04(-0.72%)
Sep 27, 2002 5.632 5.742 5.490 5.498 416,599 -0.10(-1.83%)
Sep 26, 2002 5.340 5.671 5.324 5.600 379,706 +0.34(+6.45%)
Sep 25, 2002 4.969 5.261 4.930 5.261 507,627 +0.37(+7.58%)
Sep 24, 2002 5.166 5.308 4.890 4.890 396,568 -0.31(-5.92%)
Sep 23, 2002 5.364 5.490 5.198 5.198 383,763 -0.32(-5.86%)
Sep 20, 2002 5.490 5.687 5.364 5.521 444,998 +0.00(+0.00%)
Sep 19, 2002 5.561 5.766 5.301 5.521 307,948 -0.08(-1.41%)
Sep 18, 2002 5.916 5.947 5.285 5.600 507,500 -0.39(-6.58%)
Sep 17, 2002 6.066 6.223 5.829 5.995 186,239 +0.01(+0.13%)
Sep 16, 2002 6.152 6.160 5.932 5.987 154,164 -0.24(-3.92%)
Sep 13, 2002 6.231 6.247 6.105 6.231 204,115 -0.08(-1.25%)
Sep 12, 2002 6.578 6.578 6.247 6.310 315,682 -0.24(-3.61%)
Sep 11, 2002 6.547 6.602 6.350 6.547 246,333 +0.34(+5.46%)
Sep 10, 2002 6.113 6.310 6.058 6.208 350,927 +0.09(+1.55%)
Sep 09, 2002 6.152 6.168 5.979 6.113 289,312 -0.04(-0.64%)
Sep 06, 2002 6.144 6.176 5.900 6.152 467,438 +0.03(+0.52%)
Sep 05, 2002 6.381 6.428 5.995 6.121 431,052 -0.34(-5.25%)
Sep 04, 2002 6.602 6.626 6.413 6.460 271,182 -0.22(-3.31%)
Sep 03, 2002 6.862 6.862 6.168 6.681 600,430 -0.17(-2.53%)
Aug 30, 2002 6.618 6.886 6.484 6.854 265,731 +0.23(+3.45%)
Aug 29, 2002 6.996 6.996 6.555 6.626 443,603 -0.39(-5.62%)
Aug 28, 2002 7.099 7.099 6.783 7.020 293,369 -0.07(-1.00%)
Aug 27, 2002 7.178 7.249 7.012 7.091 180,534 -0.01(-0.11%)
Aug 26, 2002 7.067 7.194 6.988 7.099 237,585 +0.08(+1.12%)
Aug 23, 2002 7.533 7.533 6.957 7.020 372,353 -0.50(-6.61%)
Aug 22, 2002 7.572 7.635 7.249 7.517 343,827 -0.05(-0.63%)
Aug 21, 2002 7.302 7.580 7.302 7.564 223,774 +0.26(+3.60%)
Aug 20, 2002 7.340 7.340 7.186 7.302 304,534 -0.05(-0.74%)
Aug 19, 2002 7.147 7.402 7.108 7.356 277,096 +0.29(+4.04%)
Aug 16, 2002 7.093 7.263 6.900 7.070 323,042 -0.05(-0.65%)
Aug 15, 2002 6.908 7.186 6.799 7.116 280,979 +0.29(+4.19%)
Aug 14, 2002 7.070 7.139 6.490 6.830 553,676 -0.22(-3.07%)
Aug 13, 2002 7.348 7.356 7.000 7.047 529,214 -0.31(-4.20%)
Aug 12, 2002 7.271 7.472 7.108 7.356 328,478 +0.05(+0.74%)
Aug 09, 2002 7.147 7.441 7.070 7.302 398,626 +0.15(+2.16%)
Aug 08, 2002 7.085 7.340 7.000 7.147 377,012 +0.14(+1.98%)
Aug 07, 2002 7.016 7.101 6.722 7.008 475,762 +0.02(+0.22%)
Aug 06, 2002 6.884 7.101 6.838 6.993 523,132 +0.24(+3.55%)
Aug 05, 2002 7.348 7.363 6.699 6.753 391,766 -0.59(-8.10%)
Aug 02, 2002 7.417 7.464 7.132 7.348 595,350 -0.04(-0.52%)
Aug 01, 2002 7.417 7.804 7.070 7.387 695,783 -0.01(-0.10%)
Jul 31, 2002 7.502 7.564 6.954 7.394 812,136 -0.11(-1.44%)
Jul 30, 2002 8.067 8.067 7.186 7.502 645,437 -0.41(-5.18%)
Jul 29, 2002 7.603 8.036 7.603 7.912 656,438 +0.32(+4.17%)
Jul 26, 2002 7.533 7.672 7.325 7.595 706,525 +0.42(+5.81%)
Jul 25, 2002 7.247 7.696 6.962 7.178 1,104,116 -0.15(-2.00%)
Jul 24, 2002 7.541 7.572 6.962 7.325 1,300,453 -0.14(-1.86%)
Jul 23, 2002 8.113 8.113 7.340 7.464 659,027 -0.66(-8.09%)
Jul 22, 2002 8.491 8.499 7.935 8.121 674,687 -0.36(-4.28%)
Jul 19, 2002 9.426 9.426 8.484 8.484 1,062,701 -0.97(-10.29%)
Jul 18, 2002 9.867 9.890 9.341 9.457 619,682 -0.33(-3.39%)
Jul 17, 2002 10.26 10.61 9.790 9.790 612,822 -0.47(-4.59%)
Jul 16, 2002 10.57 10.62 10.06 10.26 347,633 -0.23(-2.21%)
Jul 15, 2002 10.61 10.62 9.836 10.49 372,741 -0.04(-0.37%)
Jul 12, 2002 10.89 10.91 10.39 10.53 194,394 -0.28(-2.57%)
Jul 11, 2002 10.91 11.01 10.54 10.81 293,533 -0.12(-1.06%)
Jul 10, 2002 11.36 11.47 10.86 10.93 442,500 -0.45(-3.94%)
Jul 09, 2002 11.47 11.82 11.37 11.37 297,545 -0.13(-1.14%)
Jul 08, 2002 11.78 11.88 11.47 11.50 325,760 -0.24(-2.04%)
Jul 05, 2002 11.24 11.78 11.24 11.74 187,276 -2.83(-19.39%)
Jul 04, 2002 14.85 15.04 13.95 14.57 399,900 +3.31(+29.42%)
Jul 03, 2002 11.47 11.62 10.78 11.26 517,566 -0.29(-2.54%)
Jul 02, 2002 11.86 11.89 11.50 11.55 421,793 -0.31(-2.61%)
Jul 01, 2002 12.13 12.25 11.57 11.86 589,008 -0.35(-2.85%)
Jun 28, 2002 12.04 12.44 12.04 12.21 325,630 +0.16(+1.35%)
Jun 27, 2002 12.01 12.20 11.86 12.05 254,447 +0.04(+0.32%)
Jun 26, 2002 12.36 12.36 11.65 12.01 357,210 -0.26(-2.14%)
Jun 25, 2002 12.59 12.85 12.21 12.27 313,335 -0.38(-2.99%)
Jun 24, 2002 12.40 12.82 12.39 12.65 176,663 +0.22(+1.80%)
Jun 21, 2002 12.25 12.68 12.25 12.42 318,900 -0.10(-0.80%)
Jun 20, 2002 12.52 12.97 12.36 12.52 207,596 -0.12(-0.92%)
Jun 19, 2002 12.46 13.04 12.44 12.64 263,119 +0.12(+0.93%)
Jun 18, 2002 12.79 12.86 12.52 12.52 873,094 -0.23(-1.82%)
Jun 17, 2002 12.90 13.17 12.62 12.76 449,230 -0.15(-1.20%)
Jun 14, 2002 12.83 12.93 12.59 12.91 283,438 +0.12(+0.91%)
Jun 13, 2002 12.97 12.97 12.67 12.80 168,510 -0.19(-1.43%)
Jun 12, 2002 12.90 13.07 12.72 12.98 283,179 -0.03(-0.24%)
Jun 11, 2002 13.05 13.52 12.94 13.01 305,440 -0.08(-0.59%)
Jun 10, 2002 12.90 13.17 12.80 13.09 199,054 +0.15(+1.13%)
Jun 07, 2002 12.79 12.95 12.51 12.94 449,878 +0.29(+2.26%)
Jun 06, 2002 13.52 13.52 12.59 12.66 301,169 -0.54(-4.10%)
Jun 05, 2002 13.21 13.43 13.14 13.20 291,333 +0.08(+0.59%)
Jun 04, 2002 12.95 13.25 12.94 13.12 209,666 +0.12(+0.95%)
Jun 03, 2002 13.60 13.68 13.00 13.00 300,134 -0.57(-4.21%)
May 31, 2002 13.33 13.71 13.33 13.57 424,510 +0.22(+1.68%)
May 30, 2002 13.10 13.48 13.03 13.34 371,447 +0.17(+1.29%)
May 29, 2002 13.33 13.46 13.14 13.17 180,287 -0.11(-0.81%)
May 28, 2002 13.77 13.83 13.22 13.28 237,881 -0.55(-3.97%)
May 24, 2002 13.84 13.96 13.75 13.83 157,120 -0.01(-0.06%)
May 23, 2002 13.87 13.94 13.78 13.84 287,258 +0.07(+0.50%)
May 22, 2002 13.56 13.92 13.49 13.77 859,026 +0.21(+1.52%)
May 21, 2002 13.75 14.59 13.56 13.56 838,741 +0.12(+0.91%)
May 20, 2002 13.52 13.56 13.37 13.44 127,204 -0.15(-1.12%)
May 17, 2002 13.52 13.68 13.26 13.59 222,608 +0.11(+0.85%)
May 16, 2002 13.35 13.75 13.35 13.48 324,817 +0.17(+1.26%)
May 15, 2002 13.14 13.51 13.12 13.31 346,018 +0.20(+1.52%)
May 14, 2002 13.07 13.19 13.03 13.11 294,717 +0.12(+0.94%)
May 13, 2002 12.96 13.03 12.92 12.99 350,860 +0.08(+0.65%)
May 10, 2002 12.87 12.97 12.61 12.91 183,347 +0.01(+0.06%)
May 09, 2002 12.99 13.14 12.86 12.90 150,892 -0.08(-0.65%)
May 08, 2002 12.88 13.03 12.84 12.98 330,314 +0.19(+1.49%)
May 07, 2002 12.68 13.01 12.68 12.79 304,925 +0.16(+1.27%)
May 06, 2002 12.95 13.04 12.60 12.63 240,276 -0.36(-2.77%)
May 03, 2002 12.86 13.01 12.68 12.99 441,814 -0.02(-0.18%)
May 02, 2002 12.68 13.07 12.68 13.01 381,222 +0.37(+2.90%)
May 01, 2002 12.91 12.94 12.55 12.65 316,311 -0.25(-1.96%)
Apr 30, 2002 12.78 13.01 12.68 12.90 588,911 +0.29(+2.30%)
Apr 29, 2002 12.46 12.66 12.39 12.61 270,376 +0.15(+1.23%)
Apr 26, 2002 12.80 12.80 12.32 12.46 313,955 -0.06(-0.49%)
Apr 25, 2002 12.46 12.59 12.36 12.52 285,687 -0.22(-1.74%)
Apr 24, 2002 12.98 12.98 12.68 12.74 290,529 -0.24(-1.83%)
Apr 23, 2002 12.85 13.03 12.85 12.97 263,701 +0.13(+1.01%)
Apr 22, 2002 13.02 13.03 12.84 12.84 301,653 -0.18(-1.35%)
Apr 19, 2002 13.03 13.10 12.99 13.02 454,640 +0.02(+0.18%)
Apr 18, 2002 12.99 13.07 12.99 13.00 307,019 +0.16(+1.25%)
Apr 17, 2002 12.99 13.07 12.78 12.84 248,389 -0.26(-1.98%)
Apr 16, 2002 13.03 13.18 13.03 13.10 219,206 +0.07(+0.53%)
Apr 15, 2002 13.22 13.22 12.88 13.03 483,954 -0.24(-1.79%)
Apr 12, 2002 12.99 13.36 12.99 13.27 339,344 +0.14(+1.05%)
Apr 11, 2002 12.87 13.15 12.80 13.13 737,317 +0.25(+1.96%)
Apr 10, 2002 12.46 12.93 12.41 12.88 660,759 +0.44(+3.50%)
Apr 09, 2002 12.40 12.46 12.30 12.44 503,454 +0.08(+0.62%)
Apr 08, 2002 12.23 12.38 12.05 12.36 272,339 +0.18(+1.44%)
Apr 05, 2002 12.00 12.22 11.97 12.19 338,297 +0.24(+1.98%)
Apr 04, 2002 12.03 12.57 11.86 11.95 619,797 -0.18(-1.51%)
Apr 03, 2002 12.29 12.30 12.07 12.13 365,387 -0.34(-2.76%)
Apr 02, 2002 12.62 12.62 12.30 12.48 243,024 -0.16(-1.27%)
Mar 29, 2002 12.59 12.79 12.55 12.64 348,374 +0.09(+0.73%)
Mar 28, 2002 12.53 12.80 12.39 12.55 286,472 +0.08(+0.61%)
Mar 27, 2002 12.34 12.57 12.31 12.47 230,722 +0.23(+1.87%)
Mar 26, 2002 12.39 12.43 12.23 12.24 152,201 -0.19(-1.54%)
Mar 22, 2002 12.55 12.56 12.29 12.43 305,318 -0.09(-0.73%)
Mar 21, 2002 12.57 12.77 12.38 12.52 384,363 -0.06(-0.49%)
Mar 20, 2002 12.61 12.96 12.55 12.59 329,528 +0.10(+0.80%)
Mar 19, 2002 12.53 12.61 12.34 12.49 341,045 -0.20(-1.57%)
Mar 15, 2002 12.78 12.83 12.64 12.68 670,181 -0.09(-0.72%)
Mar 14, 2002 13.03 13.03 12.69 12.78 287,781 -0.18(-1.36%)
Mar 13, 2002 12.80 13.01 12.65 12.95 312,123 +0.15(+1.19%)
Mar 12, 2002 12.68 12.80 12.57 12.80 372,846 +0.07(+0.54%)
Mar 08, 2002 12.76 12.78 12.53 12.73 519,158 +0.14(+1.09%)
Mar 07, 2002 12.19 12.76 12.18 12.59 488,273 +0.32(+2.61%)
Mar 06, 2002 12.38 12.41 12.03 12.27 267,104 -0.11(-0.86%)
Mar 05, 2002 11.92 12.44 11.92 12.38 577,133 +0.45(+3.78%)
Mar 01, 2002 11.92 12.00 11.86 11.93 383,054 +0.01(+0.06%)
Feb 28, 2002 12.02 12.03 11.78 11.92 422,446 -0.01(-0.06%)
Feb 27, 2002 12.15 12.23 11.85 11.93 280,845 -0.11(-0.89%)
Feb 26, 2002 12.07 12.33 11.88 12.03 201,407 +0.04(+0.32%)
Feb 22, 2002 12.07 12.29 11.95 12.00 182,693 +0.02(+0.19%)
Feb 21, 2002 11.81 12.06 11.76 11.97 144,335 +0.25(+2.12%)
Feb 20, 2002 11.92 12.07 11.67 11.72 159,710 -4.08(-25.79%)
Feb 18, 2002 15.70 15.95 15.69 15.80 210,700 +4.11(+35.11%)
Feb 15, 2002 12.07 12.09 11.65 11.69 283,104 -0.29(-2.45%)
Feb 14, 2002 11.88 12.11 11.88 11.99 209,412 +0.19(+1.60%)
Feb 13, 2002 11.81 11.91 11.54 11.80 100,597 +0.05(+0.38%)
Feb 12, 2002 11.51 12.03 11.51 11.76 145,528 +0.46(+4.08%)
Feb 08, 2002 11.58 11.58 11.23 11.29 194,038 -0.29(-2.48%)
Feb 07, 2002 11.35 11.64 11.34 11.58 151,492 +0.05(+0.39%)
Feb 06, 2002 11.54 11.73 11.45 11.54 272,368 -0.01(-0.06%)
Feb 05, 2002 12.03 12.03 11.54 11.54 408,487 -0.63(-5.20%)
Feb 01, 2002 11.96 12.30 11.88 12.18 231,149 +0.24(+2.02%)
Jan 31, 2002 11.88 12.00 11.73 11.94 152,022 +0.02(+0.13%)
Jan 30, 2002 12.22 12.30 11.84 11.92 224,389 -0.40(-3.24%)
Jan 29, 2002 12.19 12.37 12.09 12.32 192,182 +0.58(+4.95%)
Jan 25, 2002 11.71 11.88 11.58 11.74 186,218 +0.03(+0.26%)
Jan 24, 2002 11.36 11.91 11.32 11.71 287,213 +0.39(+3.47%)
Jan 23, 2002 11.17 11.51 11.17 11.32 422,934 -3.40(-23.12%)
Jan 21, 2002 15.00 15.00 14.72 14.72 319,200 +3.30(+28.86%)
Jan 18, 2002 11.27 11.47 11.27 11.42 277,272 +0.23(+2.02%)
Jan 17, 2002 11.47 11.54 11.20 11.20 289,599 -0.30(-2.62%)
Jan 16, 2002 11.47 11.80 11.35 11.50 314,781 +0.21(+1.87%)
Jan 15, 2002 11.69 11.73 11.17 11.29 598,018 -0.66(-5.56%)
Jan 11, 2002 11.91 12.07 11.77 11.95 274,091 -0.13(-1.06%)
Jan 10, 2002 12.41 12.52 12.06 12.08 395,498 -0.25(-2.02%)
Jan 09, 2002 12.49 12.52 12.15 12.33 143,010 -0.20(-1.63%)
Jan 08, 2002 12.68 12.90 12.40 12.53 277,405 +0.23(+1.90%)
Jan 04, 2002 12.22 12.68 12.15 12.30 280,453 -0.04(-0.31%)
Jan 03, 2002 12.60 12.75 12.21 12.34 576,414 -0.30(-2.39%)
Jan 01, 2002 12.37 12.83 12.37 12.64 465,081 +0.28(+2.26%)
Dec 28, 2001 12.43 12.43 12.22 12.36 172,036 -0.08(-0.61%)
Dec 27, 2001 12.30 12.48 12.17 12.43 194,038 +0.18(+1.48%)
Dec 25, 2001 11.92 12.45 11.92 12.25 120,611 +0.16(+1.31%)
Dec 21, 2001 11.60 12.15 11.47 12.09 380,653 +0.31(+2.62%)
Dec 20, 2001 11.59 11.79 11.36 11.79 478,203 +0.15(+1.30%)
Dec 19, 2001 11.13 11.66 11.13 11.63 381,449 +0.62(+5.62%)
Dec 18, 2001 11.09 11.13 10.86 11.02 417,367 +0.00(+0.00%)
Dec 14, 2001 11.32 11.32 10.82 11.02 437,115 -0.38(-3.31%)
Dec 13, 2001 11.47 11.60 11.17 11.39 276,345 -0.04(-0.33%)
Dec 12, 2001 11.66 11.70 11.37 11.43 293,045 -0.13(-1.11%)
Dec 11, 2001 11.54 11.85 11.41 11.56 378,003 -0.14(-1.23%)
Dec 07, 2001 11.82 12.06 11.62 11.70 873,701 +0.07(+0.58%)
Dec 06, 2001 11.62 12.06 11.59 11.63 820,552 +0.08(+0.65%)
Dec 05, 2001 11.51 11.74 11.36 11.56 335,590 +0.08(+0.66%)
Dec 04, 2001 11.69 11.77 11.31 11.48 361,965 -0.08(-0.65%)
Nov 30, 2001 11.85 11.85 11.28 11.56 350,169 -0.43(-3.59%)
Nov 29, 2001 12.34 12.34 11.99 11.99 246,391 -0.30(-2.46%)
Nov 28, 2001 12.14 12.40 12.00 12.29 213,388 +0.22(+1.81%)
Nov 27, 2001 12.45 12.56 11.99 12.07 246,126 -0.05(-0.44%)
Nov 22, 2001 12.06 12.63 12.06 12.12 241,619 +0.04(+0.31%)
Nov 21, 2001 12.00 12.11 11.66 12.09 244,770 +0.07(+0.62%)
Nov 20, 2001 12.10 12.45 11.83 12.01 208,135 +0.03(+0.25%)
Nov 16, 2001 12.15 12.17 11.91 11.98 107,355 -0.04(-0.37%)
Nov 15, 2001 11.89 12.15 11.57 12.03 212,563 +0.26(+2.22%)
Nov 14, 2001 11.33 11.87 11.33 11.77 175,123 +0.42(+3.74%)
Nov 13, 2001 11.48 11.62 11.03 11.34 206,927 -0.13(-1.17%)
Nov 09, 2001 11.62 11.85 11.41 11.48 245,575 -0.13(-1.16%)
Nov 08, 2001 11.79 11.92 11.40 11.61 212,966 -0.18(-1.52%)
Nov 07, 2001 11.85 12.07 11.48 11.79 579,048 -0.05(-0.44%)
Nov 06, 2001 11.67 12.15 11.61 11.84 438,278 +0.66(+5.86%)
Nov 02, 2001 11.10 11.36 11.03 11.19 235,242 +0.16(+1.42%)
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