Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.719 2.908 2.712 2.807 499,322 +0.10(+3.75%)
Apr 29, 2003 2.773 2.881 2.705 2.705 595,284 -0.10(-3.61%)
Apr 28, 2003 2.617 2.820 2.556 2.807 556,840 +0.26(+10.08%)
Apr 25, 2003 2.611 2.699 2.536 2.550 272,653 -0.05(-2.08%)
Apr 24, 2003 2.685 2.732 2.604 2.604 357,377 -0.08(-3.02%)
Apr 23, 2003 2.462 2.699 2.442 2.685 798,294 +0.23(+9.37%)
Apr 22, 2003 2.469 2.536 2.401 2.455 398,481 -0.05(-1.89%)
Apr 21, 2003 2.394 2.516 2.387 2.502 445,797 +0.18(+7.56%)
Apr 17, 2003 2.205 2.401 2.205 2.327 270,139 +0.11(+5.20%)
Apr 16, 2003 2.340 2.354 2.198 2.212 248,551 -0.12(-5.22%)
Apr 15, 2003 2.218 2.347 2.184 2.333 248,551 +0.11(+5.18%)
Apr 14, 2003 2.178 2.266 2.144 2.218 196,652 +0.08(+3.80%)
Apr 11, 2003 2.191 2.218 2.070 2.137 162,349 -0.01(-0.32%)
Apr 10, 2003 2.097 2.191 2.029 2.144 204,341 +0.11(+5.67%)
Apr 09, 2003 2.110 2.266 2.029 2.029 263,633 -0.10(-4.76%)
Apr 08, 2003 2.117 2.198 2.090 2.130 229,181 +0.02(+0.96%)
Apr 07, 2003 2.178 2.252 2.103 2.110 293,057 -0.04(-1.89%)
Apr 04, 2003 2.245 2.245 2.130 2.151 230,069 -0.03(-1.24%)
Apr 03, 2003 2.117 2.198 2.097 2.178 259,493 +0.13(+6.27%)
Apr 02, 2003 1.988 2.056 1.948 2.049 305,478 +0.09(+4.48%)
Apr 01, 2003 2.029 2.036 1.955 1.961 319,968 -0.45(-18.77%)
Mar 31, 2003 2.498 2.506 2.406 2.415 257,495 +0.39(+19.01%)
Mar 28, 2003 2.097 2.097 1.968 2.029 398,481 +0.00(+0.00%)
Mar 27, 2003 2.103 2.151 2.002 2.029 649,400 -0.07(-3.54%)
Mar 26, 2003 1.995 2.137 1.975 2.103 386,061 +0.09(+4.36%)
Mar 25, 2003 2.157 2.157 1.995 2.015 512,482 -0.47(-18.77%)
Mar 24, 2003 2.656 2.656 2.456 2.481 416,268 +0.35(+16.47%)
Mar 21, 2003 2.151 2.157 2.049 2.130 714,901 -0.01(-0.32%)
Mar 20, 2003 2.198 2.198 2.110 2.137 475,073 +0.01(+0.32%)
Mar 19, 2003 2.029 2.130 2.002 2.130 817,516 +0.16(+8.25%)
Mar 18, 2003 1.867 2.076 1.846 1.968 1,025,704 -0.45(-18.77%)
Mar 17, 2003 2.298 2.556 2.273 2.423 833,137 +0.66(+37.26%)
Mar 14, 2003 1.894 1.894 1.650 1.765 1,308,559 +0.07(+3.98%)
Mar 13, 2003 1.725 1.725 1.420 1.698 859,953 +0.04(+2.45%)
Mar 12, 2003 1.745 1.785 1.657 1.657 390,349 -0.05(-3.16%)
Mar 11, 2003 1.813 1.853 1.691 1.711 277,680 -0.40(-18.77%)
Mar 10, 2003 2.231 2.281 2.082 2.107 225,548 +0.25(+13.26%)
Mar 07, 2003 1.968 1.968 1.833 1.860 381,329 -0.04(-2.14%)
Mar 06, 2003 1.860 1.900 1.779 1.900 303,556 +0.03(+1.81%)
Mar 05, 2003 1.894 1.900 1.792 1.867 303,259 -0.01(-0.36%)
Mar 04, 2003 2.090 2.090 1.833 1.873 497,696 -0.43(-18.77%)
Mar 03, 2003 2.573 2.573 2.256 2.306 404,258 +0.35(+18.00%)
Feb 28, 2003 1.975 1.995 1.914 1.955 446,683 +0.01(+0.70%)
Feb 27, 2003 1.988 1.995 1.921 1.941 289,214 -0.02(-1.03%)
Feb 26, 2003 1.860 1.988 1.860 1.961 584,194 +0.03(+1.75%)
Feb 25, 2003 2.083 2.103 1.921 1.927 449,937 -0.45(-18.77%)
Feb 24, 2003 2.565 2.590 2.365 2.373 365,946 +0.48(+25.31%)
Feb 21, 2003 2.090 2.090 1.887 1.894 893,516 -0.13(-6.35%)
Feb 20, 2003 2.122 2.128 1.982 2.022 801,795 -0.09(-4.09%)
Feb 19, 2003 2.175 2.228 2.082 2.108 677,664 -0.54(-20.37%)
Feb 18, 2003 2.731 2.798 2.614 2.648 539,611 +0.47(+21.38%)
Feb 14, 2003 2.254 2.321 2.088 2.181 1,032,711 -0.03(-1.50%)
Feb 13, 2003 2.592 2.592 2.214 2.214 1,154,127 -0.36(-13.92%)
Feb 12, 2003 2.645 2.652 2.533 2.572 423,974 -0.05(-2.02%)
Feb 11, 2003 2.738 2.765 2.553 2.626 502,253 -0.67(-20.37%)
Feb 10, 2003 3.439 3.472 3.206 3.297 399,934 +0.54(+19.55%)
Feb 07, 2003 2.771 2.785 2.685 2.758 487,019 +0.01(+0.48%)
Feb 06, 2003 2.752 2.858 2.718 2.745 1,543,412 -0.01(-0.48%)
Feb 05, 2003 2.698 2.791 2.672 2.758 1,298,921 -0.01(-0.24%)
Feb 04, 2003 3.050 3.149 2.698 2.765 1,286,402 -0.71(-20.37%)
Feb 03, 2003 3.830 3.955 3.389 3.472 1,024,817 +0.05(+1.49%)
Jan 31, 2003 3.633 3.653 3.381 3.421 639,053 -0.24(-6.52%)
Jan 30, 2003 3.567 3.660 3.534 3.660 282,950 -0.04(-1.08%)
Jan 29, 2003 3.560 3.700 3.514 3.700 812,956 +0.20(+5.68%)
Jan 28, 2003 3.647 3.706 3.481 3.501 379,027 -0.90(-20.37%)
Jan 27, 2003 4.580 4.654 4.371 4.396 301,812 +0.52(+13.35%)
Jan 24, 2003 4.038 4.078 3.872 3.879 735,281 -0.17(-4.10%)
Jan 23, 2003 4.084 4.084 3.925 4.044 334,533 +0.03(+0.66%)
Jan 22, 2003 4.230 4.230 3.958 4.018 676,609 -1.03(-20.37%)
Jan 21, 2003 5.312 5.312 4.971 5.046 538,770 +0.62(+14.10%)
Jan 17, 2003 4.522 4.542 4.349 4.422 600,139 -0.03(-0.74%)
Jan 16, 2003 4.369 4.475 4.197 4.455 1,079,468 +0.11(+2.60%)
Jan 15, 2003 4.078 4.343 4.058 4.343 881,281 +0.30(+7.38%)
Jan 14, 2003 4.044 4.058 3.998 4.044 420,354 -1.03(-20.37%)
Jan 13, 2003 5.079 5.096 5.021 5.079 334,720 +1.16(+29.62%)
Jan 10, 2003 3.792 3.952 3.746 3.918 652,325 +0.06(+1.55%)
Jan 09, 2003 4.044 4.044 3.852 3.859 525,782 -0.17(-4.28%)
Jan 08, 2003 4.124 4.177 4.024 4.031 809,488 -0.09(-2.25%)
Jan 07, 2003 4.117 4.197 4.071 4.124 449,011 -1.06(-20.37%)
Jan 06, 2003 5.171 5.271 5.112 5.179 357,539 +1.04(+25.18%)
Jan 03, 2003 4.078 4.144 4.011 4.137 523,369 -1.06(-20.37%)
Jan 02, 2003 5.121 5.204 5.037 5.196 416,868 +1.07(+25.79%)
Jan 01, 2003 4.011 4.131 3.991 4.131 629,098 +0.04(+0.97%)
Dec 31, 2002 3.865 4.091 3.839 4.091 768,764 -1.05(-20.37%)
Dec 30, 2002 4.854 5.137 4.821 5.137 612,152 +1.23(+31.55%)
Dec 27, 2002 3.859 3.978 3.852 3.905 502,253 -1.00(-20.37%)
Dec 26, 2002 4.846 4.987 4.838 4.904 399,934 +1.13(+30.00%)
Dec 25, 2002 3.706 3.799 3.706 3.773 332,271 +0.02(+0.53%)
Dec 24, 2002 3.812 3.812 3.713 3.753 847,195 -0.96(-20.37%)
Dec 23, 2002 4.788 4.788 4.663 4.713 674,604 +0.70(+17.49%)
Dec 20, 2002 4.177 4.177 3.918 4.011 818,386 +0.15(+3.95%)
Dec 19, 2002 3.826 3.978 3.799 3.859 1,112,046 +0.04(+1.04%)
Dec 18, 2002 3.998 4.018 3.812 3.819 746,744 -0.03(-0.69%)
Dec 17, 2002 3.600 3.852 3.580 3.845 615,373 -0.98(-20.37%)
Dec 16, 2002 4.521 4.838 4.496 4.829 490,970 +1.32(+37.43%)
Dec 13, 2002 3.613 3.613 3.454 3.514 1,094,551 -0.10(-2.75%)
Dec 12, 2002 3.879 3.879 3.580 3.613 823,514 -0.23(-6.03%)
Dec 11, 2002 3.779 3.885 3.773 3.845 851,870 +0.10(+2.65%)
Dec 10, 2002 4.131 4.177 3.746 3.746 730,907 -0.96(-20.37%)
Dec 09, 2002 5.187 5.246 4.704 4.704 582,007 +0.30(+6.86%)
Dec 06, 2002 4.555 4.595 4.396 4.402 262,588 -0.15(-3.21%)
Dec 05, 2002 4.515 4.628 4.416 4.548 692,295 +0.10(+2.24%)
Dec 04, 2002 4.575 4.608 4.376 4.449 532,570 -0.19(-4.14%)
Dec 03, 2002 4.780 4.833 4.555 4.641 673,743 -1.19(-20.37%)
Dec 02, 2002 6.003 6.070 5.720 5.828 536,489 -0.12(-2.10%)
Nov 29, 2002 5.604 5.953 5.587 5.953 297,609 +1.51(+34.02%)
Nov 28, 2002 4.343 4.475 4.316 4.442 780,982 +0.09(+2.13%)
Nov 27, 2002 4.409 4.409 4.237 4.349 561,830 -0.11(-2.38%)
Nov 26, 2002 4.449 4.495 4.402 4.455 391,697 -1.14(-20.37%)
Nov 25, 2002 5.587 5.645 5.529 5.595 311,901 +1.15(+25.96%)
Nov 22, 2002 4.243 4.469 4.243 4.442 498,934 +0.27(+6.35%)
Nov 21, 2002 4.223 4.262 4.144 4.177 287,320 +0.00(+0.00%)
Nov 20, 2002 4.302 4.367 4.124 4.177 393,144 -0.06(-1.40%)
Nov 19, 2002 4.269 4.335 4.197 4.236 377,307 -1.13(-21.12%)
Nov 18, 2002 5.412 5.495 5.321 5.370 297,609 +1.27(+31.05%)
Nov 15, 2002 4.092 4.105 3.941 4.098 497,596 +0.02(+0.48%)
Nov 14, 2002 4.072 4.157 3.914 4.078 364,670 -0.03(-0.64%)
Nov 13, 2002 4.190 4.335 4.105 4.105 512,974 -0.02(-0.48%)
Nov 12, 2002 4.203 4.269 4.078 4.124 322,188 -1.10(-21.12%)
Nov 11, 2002 5.329 5.412 5.171 5.229 254,132 +0.90(+20.82%)
Nov 08, 2002 4.433 4.433 4.282 4.328 311,987 -0.09(-2.08%)
Nov 07, 2002 4.335 4.433 4.243 4.420 568,094 +0.15(+3.54%)
Nov 06, 2002 4.433 4.446 4.138 4.269 638,439 -0.03(-0.76%)
Nov 05, 2002 4.564 4.663 4.177 4.302 874,144 -1.15(-21.12%)
Nov 04, 2002 5.787 5.912 5.296 5.454 689,497 +0.95(+21.23%)
Nov 01, 2002 4.709 4.709 4.459 4.499 260,827 -0.16(-3.52%)
Oct 31, 2002 4.624 4.709 4.512 4.663 175,863 +0.11(+2.31%)
Oct 30, 2002 4.709 4.742 4.440 4.558 413,090 -0.09(-1.84%)
Oct 29, 2002 4.788 4.840 4.630 4.643 329,954 -1.24(-21.12%)
Oct 28, 2002 6.070 6.137 5.870 5.887 260,257 +1.10(+22.95%)
Oct 25, 2002 4.867 4.893 4.610 4.788 387,357 -0.12(-2.54%)
Oct 24, 2002 4.959 5.031 4.847 4.913 259,913 +0.02(+0.40%)
Oct 23, 2002 4.867 4.972 4.630 4.893 296,456 -0.01(-0.13%)
Oct 22, 2002 4.860 4.926 4.656 4.899 467,905 +0.04(+0.81%)
Oct 21, 2002 4.827 4.899 4.617 4.860 380,809 +0.00(+0.00%)
Oct 18, 2002 4.499 4.959 4.381 4.860 802,123 +0.49(+11.28%)
Oct 17, 2002 4.499 4.650 4.269 4.367 1,108,629 -0.07(-1.48%)
Oct 16, 2002 4.761 4.814 4.433 4.433 482,370 -0.16(-3.57%)
Oct 15, 2002 4.335 4.597 4.144 4.597 572,662 +0.52(+12.72%)
Oct 14, 2002 4.315 4.321 4.019 4.078 467,295 -0.17(-4.02%)
Oct 11, 2002 4.236 4.361 4.190 4.249 483,893 +0.11(+2.70%)
Oct 10, 2002 3.987 4.275 3.987 4.138 515,716 +0.09(+2.11%)
Oct 09, 2002 4.381 4.387 4.046 4.052 467,448 -0.33(-7.50%)
Oct 08, 2002 4.459 4.538 4.249 4.381 462,575 -0.06(-1.33%)
Oct 07, 2002 4.492 4.591 4.387 4.440 423,748 -0.05(-1.17%)
Oct 04, 2002 4.564 4.578 4.354 4.492 1,113,349 -0.05(-1.01%)
Oct 03, 2002 4.374 4.597 4.374 4.538 429,687 +0.17(+3.91%)
Oct 02, 2002 4.873 4.880 4.367 4.367 447,654 -0.57(-11.57%)
Oct 01, 2002 4.564 4.959 4.459 4.939 558,806 +0.39(+8.67%)
Sep 30, 2002 4.512 4.545 4.197 4.545 642,399 -0.03(-0.72%)
Sep 27, 2002 4.689 4.781 4.571 4.578 500,337 -0.09(-1.83%)
Sep 26, 2002 4.446 4.722 4.433 4.663 456,028 +0.28(+6.45%)
Sep 25, 2002 4.138 4.381 4.105 4.381 609,662 +0.31(+7.58%)
Sep 24, 2002 4.302 4.420 4.072 4.072 476,280 -0.26(-5.92%)
Sep 23, 2002 4.466 4.571 4.328 4.328 460,901 -0.27(-5.86%)
Sep 20, 2002 4.571 4.735 4.466 4.597 534,444 +0.00(+0.00%)
Sep 19, 2002 4.630 4.801 4.413 4.597 369,847 -0.07(-1.41%)
Sep 18, 2002 4.926 4.952 4.400 4.663 609,510 -0.33(-6.58%)
Sep 17, 2002 5.050 5.182 4.853 4.991 223,673 +0.01(+0.13%)
Sep 16, 2002 5.123 5.129 4.939 4.985 185,151 -0.20(-3.92%)
Sep 13, 2002 5.188 5.202 5.083 5.188 245,143 -0.07(-1.25%)
Sep 12, 2002 5.477 5.477 5.202 5.254 379,135 -0.20(-3.61%)
Sep 11, 2002 5.451 5.497 5.287 5.451 295,847 +0.28(+5.46%)
Sep 10, 2002 5.090 5.254 5.044 5.169 421,465 +0.08(+1.55%)
Sep 09, 2002 5.123 5.136 4.978 5.090 347,465 -0.03(-0.64%)
Sep 06, 2002 5.116 5.142 4.913 5.123 561,395 +0.03(+0.52%)
Sep 05, 2002 5.313 5.353 4.991 5.096 517,695 -0.28(-5.25%)
Sep 04, 2002 5.497 5.517 5.339 5.379 325,690 -0.18(-3.31%)
Sep 03, 2002 5.714 5.714 5.136 5.563 721,119 -0.14(-2.53%)
Aug 30, 2002 5.510 5.733 5.399 5.707 319,144 +0.19(+3.45%)
Aug 29, 2002 5.825 5.825 5.458 5.517 532,769 -0.33(-5.62%)
Aug 28, 2002 5.911 5.911 5.648 5.845 352,337 -0.06(-1.00%)
Aug 27, 2002 5.976 6.036 5.839 5.904 216,822 -0.01(-0.11%)
Aug 26, 2002 5.885 5.990 5.819 5.911 285,340 +0.07(+1.12%)
Aug 23, 2002 6.272 6.272 5.793 5.845 447,197 -0.41(-6.61%)
Aug 22, 2002 6.305 6.357 6.036 6.259 412,937 -0.04(-0.63%)
Aug 21, 2002 6.080 6.311 6.080 6.298 268,753 +0.22(+3.60%)
Aug 20, 2002 6.112 6.112 5.983 6.080 365,746 -0.05(-0.74%)
Aug 19, 2002 5.951 6.163 5.919 6.125 332,793 +0.24(+4.04%)
Aug 16, 2002 5.906 6.047 5.745 5.887 387,975 -0.04(-0.65%)
Aug 15, 2002 5.751 5.983 5.661 5.925 337,457 +0.24(+4.19%)
Aug 14, 2002 5.887 5.944 5.404 5.687 664,967 -0.18(-3.07%)
Aug 13, 2002 6.118 6.125 5.829 5.867 635,588 -0.26(-4.20%)
Aug 12, 2002 6.054 6.221 5.919 6.125 394,503 +0.05(+0.74%)
Aug 09, 2002 5.951 6.195 5.887 6.080 478,751 +0.13(+2.16%)
Aug 08, 2002 5.899 6.112 5.829 5.951 452,793 +0.12(+1.98%)
Aug 07, 2002 5.842 5.912 5.597 5.835 571,392 +0.01(+0.22%)
Aug 06, 2002 5.732 5.912 5.694 5.822 628,284 +0.20(+3.55%)
Aug 05, 2002 6.118 6.131 5.578 5.623 470,512 -0.50(-8.10%)
Aug 02, 2002 6.176 6.215 5.938 6.118 715,018 -0.03(-0.52%)
Aug 01, 2002 6.176 6.498 5.887 6.150 835,638 -0.01(-0.10%)
Jul 31, 2002 6.247 6.298 5.790 6.157 975,379 -0.09(-1.44%)
Jul 30, 2002 6.716 6.716 5.983 6.247 775,173 -0.34(-5.18%)
Jul 29, 2002 6.330 6.691 6.330 6.588 788,385 +0.26(+4.17%)
Jul 26, 2002 6.273 6.388 6.099 6.324 848,540 +0.35(+5.81%)
Jul 25, 2002 6.035 6.408 5.796 5.977 1,326,048 -0.12(-2.00%)
Jul 24, 2002 6.279 6.305 5.796 6.099 1,561,850 -0.12(-1.86%)
Jul 23, 2002 6.755 6.755 6.112 6.215 791,494 -0.55(-8.09%)
Jul 22, 2002 7.070 7.077 6.607 6.761 810,302 -0.30(-4.28%)
Jul 19, 2002 7.849 7.849 7.064 7.064 1,276,309 -0.81(-10.29%)
Jul 18, 2002 8.215 8.235 7.778 7.874 744,241 -0.28(-3.39%)
Jul 17, 2002 8.544 8.833 8.151 8.151 736,002 -0.39(-4.59%)
Jul 16, 2002 8.801 8.846 8.376 8.544 417,509 -0.19(-2.21%)
Jul 15, 2002 8.833 8.846 8.190 8.737 447,663 -0.03(-0.37%)
Jul 12, 2002 9.065 9.084 8.653 8.769 233,468 -0.23(-2.57%)
Jul 11, 2002 9.084 9.168 8.775 9.000 352,534 -0.10(-1.06%)
Jul 10, 2002 9.457 9.547 9.039 9.097 531,444 -0.37(-3.94%)
Jul 09, 2002 9.554 9.843 9.470 9.470 357,353 -0.11(-1.14%)
Jul 08, 2002 9.811 9.888 9.554 9.579 391,239 -0.20(-2.04%)
Jul 05, 2002 9.361 9.811 9.361 9.779 224,919 -2.35(-19.39%)
Jul 04, 2002 12.36 12.52 11.62 12.13 480,281 +2.76(+29.42%)
Jul 03, 2002 9.554 9.676 8.975 9.373 621,599 -0.24(-2.54%)
Jul 02, 2002 9.875 9.901 9.573 9.618 506,575 -0.26(-2.61%)
Jul 01, 2002 10.10 10.20 9.631 9.875 707,401 -0.29(-2.85%)
Jun 28, 2002 10.02 10.36 10.02 10.16 391,083 +0.14(+1.35%)
Jun 27, 2002 9.997 10.16 9.875 10.03 305,592 +0.03(+0.32%)
Jun 26, 2002 10.29 10.29 9.702 9.997 429,011 -0.22(-2.14%)
Jun 25, 2002 10.49 10.70 10.16 10.22 376,316 -0.32(-2.99%)
Jun 24, 2002 10.33 10.67 10.31 10.53 212,173 +0.19(+1.80%)
Jun 21, 2002 10.20 10.56 10.20 10.34 383,000 -0.08(-0.80%)
Jun 20, 2002 10.42 10.80 10.29 10.43 249,323 -0.10(-0.92%)
Jun 19, 2002 10.37 10.86 10.36 10.53 316,007 +0.10(+0.93%)
Jun 18, 2002 10.65 10.71 10.42 10.43 1,048,590 -0.19(-1.82%)
Jun 17, 2002 10.74 10.97 10.51 10.62 539,527 -0.13(-1.20%)
Jun 14, 2002 10.68 10.76 10.49 10.75 340,410 +0.10(+0.91%)
Jun 13, 2002 10.80 10.80 10.55 10.65 202,381 -0.15(-1.43%)
Jun 12, 2002 10.74 10.88 10.59 10.81 340,099 -0.03(-0.24%)
Jun 11, 2002 10.87 11.26 10.78 10.83 366,835 -0.06(-0.59%)
Jun 10, 2002 10.74 10.96 10.66 10.90 239,064 +0.12(+1.13%)
Jun 07, 2002 10.65 10.78 10.42 10.78 540,305 +0.24(+2.26%)
Jun 06, 2002 11.26 11.26 10.49 10.54 361,705 -0.45(-4.10%)
Jun 05, 2002 11.00 11.18 10.94 10.99 349,892 +0.06(+0.59%)
Jun 04, 2002 10.78 11.03 10.78 10.92 251,809 +0.10(+0.95%)
Jun 03, 2002 11.32 11.39 10.82 10.82 360,462 -0.48(-4.21%)
May 31, 2002 11.10 11.41 11.10 11.30 509,838 +0.19(+1.68%)
May 30, 2002 10.90 11.23 10.85 11.11 446,109 +0.14(+1.29%)
May 29, 2002 11.10 11.21 10.94 10.97 216,525 -0.09(-0.81%)
May 28, 2002 11.46 11.52 11.01 11.06 285,696 -0.46(-3.97%)
May 24, 2002 11.52 11.63 11.45 11.52 188,701 -0.01(-0.06%)
May 23, 2002 11.55 11.60 11.47 11.52 344,998 +0.06(+0.50%)
May 22, 2002 11.29 11.59 11.23 11.46 1,031,694 +0.17(+1.52%)
May 21, 2002 11.45 12.15 11.29 11.29 1,007,332 +0.10(+0.91%)
May 20, 2002 11.26 11.29 11.13 11.19 152,772 -0.13(-1.12%)
May 17, 2002 11.26 11.39 11.04 11.32 267,353 +0.10(+0.85%)
May 16, 2002 11.12 11.45 11.12 11.22 390,106 +0.14(+1.26%)
May 15, 2002 10.94 11.25 10.92 11.08 415,569 +0.17(+1.51%)
May 14, 2002 10.88 10.98 10.85 10.92 353,956 +0.10(+0.94%)
May 13, 2002 10.79 10.85 10.76 10.82 421,384 +0.07(+0.65%)
May 10, 2002 10.71 10.80 10.50 10.75 220,200 +0.01(+0.06%)
May 09, 2002 10.82 10.94 10.71 10.74 181,222 -0.07(-0.65%)
May 08, 2002 10.72 10.85 10.70 10.81 396,708 +0.16(+1.49%)
May 07, 2002 10.56 10.83 10.56 10.65 366,216 +0.13(+1.27%)
May 06, 2002 10.78 10.85 10.49 10.52 288,572 -0.30(-2.76%)
May 03, 2002 10.71 10.84 10.56 10.82 530,620 -0.02(-0.18%)
May 02, 2002 10.56 10.89 10.56 10.84 457,849 +0.31(+2.90%)
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