Financial News

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 62.18 64.15 62.17 63.56 2,716,672 +0.81(+1.29%)
Feb 28, 2008 62.80 64.44 62.27 62.75 2,938,248 -1.12(-1.75%)
Feb 27, 2008 64.07 64.81 63.10 63.87 2,689,125 -0.64(-0.99%)
Feb 26, 2008 62.70 64.69 61.47 64.51 2,293,747 -10.02(-13.45%)
Feb 25, 2008 72.44 74.74 71.03 74.53 1,985,199 +12.32(+19.81%)
Feb 22, 2008 64.70 64.70 62.21 62.21 3,044,046 -2.22(-3.45%)
Feb 21, 2008 62.80 64.44 62.48 64.44 2,885,549 +0.31(+0.48%)
Feb 20, 2008 63.31 64.70 63.12 64.13 2,684,333 -9.96(-13.45%)
Feb 19, 2008 73.14 74.75 72.93 74.09 2,323,261 +2.50(+3.49%)
Feb 18, 2008 71.44 71.97 69.72 71.59 0 +9.60(+15.49%)
Feb 15, 2008 62.36 64.13 61.46 61.99 2,619,790 -0.23(-0.37%)
Feb 14, 2008 60.93 62.42 59.81 62.22 2,567,756 +2.77(+4.65%)
Feb 13, 2008 61.14 61.76 58.79 59.45 3,811,912 -1.19(-1.97%)
Feb 12, 2008 59.33 61.33 58.46 60.65 4,657,096 -9.42(-13.45%)
Feb 11, 2008 68.54 70.86 67.54 70.07 4,030,728 +13.57(+24.02%)
Feb 08, 2008 54.21 57.12 54.10 56.50 4,472,782 +1.62(+2.96%)
Feb 07, 2008 54.70 56.70 54.57 54.88 3,405,089 +0.64(+1.18%)
Feb 06, 2008 54.17 55.10 53.55 54.24 4,908,748 -1.01(-1.84%)
Feb 05, 2008 55.45 56.49 54.94 55.25 2,690,189 -8.58(-13.45%)
Feb 04, 2008 64.06 65.26 63.47 63.84 2,328,397 +11.02(+20.86%)
Feb 01, 2008 52.51 53.52 50.85 52.82 4,862,836 -0.43(-0.80%)
Jan 31, 2008 53.18 54.70 52.06 53.25 5,219,753 +0.16(+0.30%)
Jan 30, 2008 49.71 53.91 49.71 53.09 4,240,426 +2.99(+5.97%)
Jan 29, 2008 49.68 50.26 48.44 50.10 2,529,563 -7.69(-13.30%)
Jan 28, 2008 57.40 58.06 55.97 57.79 2,189,505 +7.79(+15.59%)
Jan 25, 2008 50.70 52.23 49.11 49.99 4,645,119 -0.26(-0.51%)
Jan 24, 2008 47.53 50.83 44.33 50.25 8,221,614 -0.92(-1.79%)
Jan 23, 2008 47.01 52.29 46.85 51.17 5,272,586 -7.95(-13.45%)
Jan 22, 2008 54.31 60.42 54.13 59.11 4,563,448 +0.46(+0.78%)
Jan 21, 2008 58.45 60.35 56.96 58.65 0 +9.48(+19.28%)
Jan 18, 2008 53.83 53.83 49.03 49.17 5,236,788 -2.64(-5.09%)
Jan 17, 2008 56.02 56.02 51.65 51.81 7,026,167 -4.58(-8.12%)
Jan 16, 2008 59.32 59.32 55.98 56.39 2,902,982 -3.79(-6.29%)
Jan 15, 2008 59.31 60.23 58.06 60.17 3,247,923 -9.35(-13.45%)
Jan 14, 2008 68.53 69.59 67.08 69.52 2,811,087 +10.84(+18.47%)
Jan 11, 2008 55.94 59.53 55.31 58.69 3,246,725 +1.97(+3.47%)
Jan 10, 2008 57.07 57.10 54.15 56.72 5,974,577 -0.47(-0.83%)
Jan 09, 2008 59.58 61.55 57.11 57.19 4,790,707 -2.35(-3.95%)
Jan 08, 2008 62.59 63.05 58.51 59.54 4,470,918 -9.25(-13.45%)
Jan 07, 2008 72.32 72.84 67.60 68.79 3,869,688 +4.13(+6.38%)
Jan 04, 2008 63.39 65.19 63.16 64.67 3,234,082 +1.36(+2.15%)
Jan 03, 2008 64.76 65.62 62.44 63.31 2,946,632 -9.84(-13.45%)
Jan 02, 2008 74.82 75.81 72.15 73.14 2,550,248 +8.22(+12.66%)
Jan 01, 2008 65.55 65.77 63.86 64.92 1,931,507 -10.09(-13.45%)
Dec 31, 2007 75.73 75.98 73.78 75.01 1,671,732 +9.71(+14.87%)
Dec 28, 2007 67.17 67.34 65.22 65.30 1,895,841 -1.87(-2.79%)
Dec 27, 2007 66.44 67.74 65.08 67.17 1,607,193 -10.44(-13.45%)
Dec 26, 2007 76.76 78.27 75.19 77.61 1,391,045 +11.26(+16.96%)
Dec 25, 2007 65.10 66.50 65.09 66.35 1,036,950 -10.31(-13.45%)
Dec 24, 2007 75.21 76.83 75.20 76.66 897,414 +14.13(+22.59%)
Dec 21, 2007 64.71 65.37 62.06 62.53 3,279,196 -1.83(-2.84%)
Dec 20, 2007 63.87 64.76 63.50 64.36 2,210,173 +0.41(+0.65%)
Dec 19, 2007 65.98 66.98 62.61 63.95 5,290,285 -1.28(-1.96%)
Dec 18, 2007 66.98 67.22 65.07 65.22 3,177,790 -10.13(-13.45%)
Dec 17, 2007 77.38 77.66 75.18 75.36 2,750,451 +6.87(+10.03%)
Dec 14, 2007 67.70 68.76 66.25 68.49 3,911,321 -0.80(-1.16%)
Dec 13, 2007 70.37 71.03 68.32 69.29 3,951,778 +0.61(+0.89%)
Dec 12, 2007 71.52 72.51 68.32 68.68 2,262,607 -2.87(-4.01%)
Dec 11, 2007 71.98 72.25 71.15 71.55 1,388,145 -11.12(-13.45%)
Dec 10, 2007 83.16 83.48 82.20 82.67 1,201,370 +11.68(+16.45%)
Dec 07, 2007 69.64 71.15 69.45 70.99 1,993,122 +0.97(+1.38%)
Dec 06, 2007 70.63 71.24 68.97 70.02 2,195,643 +0.27(+0.39%)
Dec 05, 2007 70.95 70.95 69.15 69.75 2,437,514 -1.97(-2.74%)
Dec 04, 2007 72.37 73.24 71.32 71.71 1,914,837 -11.30(-13.61%)
Dec 03, 2007 83.78 84.79 82.56 83.02 1,654,079 +10.67(+14.75%)
Nov 30, 2007 71.44 72.91 70.62 72.34 1,856,036 +0.53(+0.74%)
Nov 29, 2007 69.82 72.37 69.82 71.81 3,258,464 +2.38(+3.42%)
Nov 28, 2007 68.30 69.94 67.42 69.43 2,102,308 +1.67(+2.47%)
Nov 27, 2007 69.94 70.50 67.63 67.76 2,746,987 -10.68(-13.61%)
Nov 26, 2007 80.97 81.61 78.29 78.44 2,372,979 -2.54(-3.14%)
Nov 23, 2007 79.21 81.21 79.15 80.98 570,969 +13.10(+19.29%)
Nov 22, 2007 68.51 68.92 67.51 67.89 2,938,725 -1.96(-2.80%)
Nov 21, 2007 69.08 70.81 67.87 69.85 3,516,869 +2.05(+3.02%)
Nov 20, 2007 69.13 69.51 67.06 67.80 3,356,466 -10.68(-13.61%)
Nov 19, 2007 80.03 80.46 77.62 78.48 2,899,428 +9.37(+13.56%)
Nov 16, 2007 70.50 71.77 68.14 69.11 3,120,061 -2.90(-4.03%)
Nov 15, 2007 69.37 72.83 68.34 72.01 4,688,093 +3.83(+5.62%)
Nov 14, 2007 67.50 68.84 66.58 68.18 3,360,732 +2.52(+3.84%)
Nov 13, 2007 71.70 71.70 65.14 65.66 4,022,346 -10.35(-13.61%)
Nov 12, 2007 83.00 83.00 75.40 76.01 3,474,630 +5.34(+7.55%)
Nov 09, 2007 72.89 72.89 68.43 70.67 3,186,196 -0.40(-0.56%)
Nov 08, 2007 73.50 74.71 70.51 71.07 3,129,394 -4.07(-5.42%)
Nov 07, 2007 73.30 75.28 73.14 75.14 1,591,098 +1.91(+2.61%)
Nov 06, 2007 74.07 75.13 72.37 73.23 2,419,780 -11.54(-13.61%)
Nov 05, 2007 85.74 86.97 83.78 84.77 2,090,641 +9.42(+12.50%)
Nov 02, 2007 73.70 75.97 72.44 75.35 3,223,129 +3.00(+4.15%)
Nov 01, 2007 75.31 75.51 72.27 72.35 2,746,854 -4.27(-5.58%)
Oct 31, 2007 75.72 76.95 74.77 76.63 2,485,649 +1.86(+2.49%)
Oct 30, 2007 76.48 77.10 74.47 74.77 2,346,179 -3.33(-4.26%)
Oct 29, 2007 76.46 78.60 76.13 78.10 3,132,061 +1.67(+2.19%)
Oct 26, 2007 74.88 77.35 74.74 76.42 2,593,117 +1.96(+2.63%)
Oct 25, 2007 74.94 75.00 73.34 74.47 2,954,458 +0.59(+0.80%)
Oct 24, 2007 70.95 74.09 70.50 73.87 3,822,076 +3.66(+5.21%)
Oct 23, 2007 71.10 72.10 69.66 70.21 3,056,727 -0.88(-1.23%)
Oct 22, 2007 69.57 71.18 68.89 71.09 2,854,323 +0.79(+1.12%)
Oct 19, 2007 71.91 72.69 70.17 70.30 2,444,181 -1.85(-2.57%)
Oct 18, 2007 70.81 73.17 70.50 72.16 2,485,649 +0.59(+0.83%)
Oct 17, 2007 72.19 72.40 70.31 71.56 2,895,123 +0.22(+0.32%)
Oct 16, 2007 70.21 71.99 69.82 71.34 4,049,946 +0.12(+0.17%)
Oct 15, 2007 73.84 74.48 70.77 71.22 4,843,695 -3.81(-5.08%)
Oct 12, 2007 72.75 75.03 69.60 75.03 13,986,945 -4.96(-6.20%)
Oct 11, 2007 84.34 84.98 79.15 79.99 3,459,935 -3.35(-4.02%)
Oct 10, 2007 85.66 86.66 82.27 83.34 5,172,635 -3.25(-3.76%)
Oct 09, 2007 83.84 86.59 83.44 86.59 1,971,238 +3.39(+4.07%)
Oct 08, 2007 82.54 83.73 81.91 83.20 1,130,822 +0.25(+0.30%)
Oct 05, 2007 82.54 84.50 81.66 82.96 1,663,899 +1.00(+1.22%)
Oct 04, 2007 82.55 83.27 81.13 81.96 1,434,694 -0.38(-0.46%)
Oct 03, 2007 84.64 84.79 81.75 82.34 2,464,582 -2.48(-2.93%)
Oct 02, 2007 84.37 85.39 83.02 84.82 2,679,252 -0.13(-0.16%)
Oct 01, 2007 83.02 84.96 82.71 84.96 1,534,563 +2.50(+3.03%)
Sep 28, 2007 83.37 83.63 82.01 82.46 2,203,776 -1.13(-1.35%)
Sep 27, 2007 83.24 84.16 82.61 83.59 1,643,765 +1.10(+1.34%)
Sep 26, 2007 82.24 83.68 81.08 82.49 1,967,639 +0.74(+0.91%)
Sep 25, 2007 80.32 81.89 79.50 81.75 2,457,648 +0.43(+0.53%)
Sep 24, 2007 80.95 82.40 80.34 81.32 2,502,316 +1.20(+1.50%)
Sep 21, 2007 78.73 80.14 77.39 80.12 2,593,117 +2.73(+3.53%)
Sep 20, 2007 77.69 79.50 77.07 77.39 2,896,723 +0.04(+0.05%)
Sep 19, 2007 77.77 80.00 76.11 77.35 4,039,147 +0.68(+0.89%)
Sep 18, 2007 71.48 76.67 71.36 76.67 3,792,224 +5.72(+8.05%)
Sep 17, 2007 70.92 72.31 70.14 70.96 1,829,025 -0.29(-0.41%)
Sep 14, 2007 68.26 71.38 68.13 71.25 2,240,356 +2.37(+3.45%)
Sep 13, 2007 68.60 70.20 68.46 68.87 2,504,563 +0.54(+0.79%)
Sep 12, 2007 68.96 69.38 67.87 68.33 2,767,035 -1.45(-2.08%)
Sep 11, 2007 69.79 70.02 68.63 69.79 2,979,308 +0.70(+1.01%)
Sep 10, 2007 71.38 71.80 69.00 69.09 3,291,311 -1.81(-2.56%)
Sep 07, 2007 71.42 72.09 70.43 70.90 2,505,898 -2.06(-2.82%)
Sep 06, 2007 72.96 73.64 72.24 72.96 2,114,193 +0.18(+0.25%)
Sep 05, 2007 74.08 74.87 72.34 72.78 2,813,895 -2.37(-3.15%)
Sep 04, 2007 73.93 76.03 73.37 75.15 2,109,788 +0.70(+0.95%)
Aug 31, 2007 72.97 75.09 72.45 74.45 2,562,637 +3.14(+4.40%)
Aug 30, 2007 71.02 72.84 71.00 71.31 1,653,598 -0.90(-1.24%)
Aug 29, 2007 70.21 72.21 70.21 72.21 2,797,875 +2.92(+4.22%)
Aug 28, 2007 72.08 72.22 69.17 69.29 1,946,243 -3.75(-5.13%)
Aug 27, 2007 73.12 74.34 72.39 73.03 1,827,556 -0.49(-0.66%)
Aug 24, 2007 71.41 73.80 70.89 73.52 1,944,107 +2.22(+3.12%)
Aug 23, 2007 73.43 73.44 70.01 71.29 3,090,786 -1.57(-2.16%)
Aug 22, 2007 74.32 74.53 72.39 72.87 2,970,764 +0.06(+0.08%)
Aug 21, 2007 69.79 73.58 69.20 72.81 3,590,230 +2.34(+3.33%)
Aug 20, 2007 69.77 70.99 68.42 70.46 2,544,748 +1.40(+2.03%)
Aug 17, 2007 68.61 69.76 65.45 69.06 5,171,470 +3.44(+5.24%)
Aug 16, 2007 66.08 66.38 59.92 65.62 9,106,680 -1.91(-2.83%)
Aug 15, 2007 69.91 71.00 67.45 67.53 4,582,710 -2.27(-3.25%)
Aug 14, 2007 73.79 74.12 69.31 69.80 6,131,909 -3.01(-4.14%)
Aug 13, 2007 76.10 76.58 72.73 72.81 3,864,317 -1.84(-2.47%)
Aug 10, 2007 77.24 77.24 72.84 74.66 8,364,388 -3.78(-4.81%)
Aug 09, 2007 76.85 81.57 76.78 78.43 3,936,811 -2.10(-2.61%)
Aug 08, 2007 77.15 81.21 77.12 80.54 3,985,674 +4.33(+5.68%)
Aug 07, 2007 75.38 77.14 73.17 76.21 4,917,542 -0.13(-0.17%)
Aug 06, 2007 76.41 77.51 74.75 76.33 4,066,044 -0.37(-0.48%)
Aug 03, 2007 78.61 79.02 76.70 76.70 3,191,849 -2.49(-3.14%)
Aug 02, 2007 78.65 79.55 77.52 79.19 2,807,220 +0.89(+1.14%)
Aug 01, 2007 77.21 79.13 75.91 78.30 4,475,372 -0.30(-0.38%)
Jul 31, 2007 80.93 81.85 78.45 78.60 2,392,686 -1.41(-1.76%)
Jul 30, 2007 77.52 80.36 76.80 80.00 2,995,463 +3.30(+4.30%)
Jul 27, 2007 78.24 80.95 76.48 76.71 4,470,966 -2.37(-3.00%)
Jul 26, 2007 78.65 82.66 77.22 79.08 4,782,301 -1.75(-2.16%)
Jul 25, 2007 85.09 85.80 79.45 80.83 7,055,900 -1.72(-2.08%)
Jul 24, 2007 84.64 85.01 82.05 82.54 3,282,232 -2.64(-3.10%)
Jul 23, 2007 85.80 85.80 83.92 85.19 1,617,819 +0.50(+0.59%)
Jul 20, 2007 86.45 86.69 84.27 84.69 2,900,808 -2.23(-2.57%)
Jul 19, 2007 85.71 87.08 85.58 86.92 2,889,727 +1.37(+1.60%)
Jul 18, 2007 84.12 85.94 83.49 85.55 2,343,021 +0.58(+0.68%)
Jul 17, 2007 86.28 86.28 84.57 84.97 2,489,210 -0.28(-0.33%)
Jul 16, 2007 85.82 86.33 84.50 85.25 2,377,465 -0.87(-1.01%)
Jul 13, 2007 86.14 87.03 85.29 86.12 2,229,008 +0.50(+0.59%)
Jul 12, 2007 83.43 85.75 82.34 85.61 3,785,816 +3.27(+3.98%)
Jul 11, 2007 81.67 82.93 81.27 82.34 3,072,629 +1.31(+1.62%)
Jul 10, 2007 80.15 83.48 78.34 81.03 6,929,203 +0.46(+0.58%)
Jul 09, 2007 81.06 82.21 80.40 80.57 2,314,585 -0.12(-0.15%)
Jul 06, 2007 81.43 81.43 79.84 80.69 2,283,745 -0.76(-0.94%)
Jul 05, 2007 81.46 81.52 80.09 81.45 2,257,044 +0.02(+0.03%)
Jul 03, 2007 81.91 82.21 80.92 81.43 1,065,373 +0.27(+0.33%)
Jul 02, 2007 80.15 81.58 78.91 81.16 2,996,131 +2.60(+3.31%)
Jun 29, 2007 79.19 79.40 77.90 78.56 2,176,006 -0.35(-0.45%)
Jun 28, 2007 78.07 79.72 77.61 78.91 2,551,156 +1.47(+1.90%)
Jun 27, 2007 76.03 77.47 74.28 77.44 4,032,267 +0.28(+0.37%)
Jun 26, 2007 80.42 80.42 76.67 77.16 3,098,930 -2.01(-2.54%)
Jun 25, 2007 79.66 80.81 79.06 79.17 2,206,846 -0.80(-1.00%)
Jun 22, 2007 80.96 82.38 79.40 79.97 2,559,167 -1.86(-2.27%)
Jun 21, 2007 80.97 81.83 79.10 81.83 3,883,275 +0.73(+0.91%)
Jun 20, 2007 82.24 83.14 80.94 81.10 2,177,875 -2.12(-2.55%)
Jun 19, 2007 81.52 83.25 81.08 83.22 2,268,792 +1.48(+1.81%)
Jun 18, 2007 82.70 82.93 81.27 81.73 2,094,567 -0.81(-0.98%)
Jun 15, 2007 83.14 83.67 82.06 82.54 2,406,303 +0.58(+0.71%)
Jun 14, 2007 81.55 83.73 81.40 81.96 3,279,429 +1.42(+1.76%)
Jun 13, 2007 80.60 80.78 79.05 80.54 3,783,413 +0.62(+0.78%)
Jun 12, 2007 82.96 82.96 79.38 79.92 4,710,342 -2.25(-2.73%)
Jun 11, 2007 82.76 83.29 81.32 82.17 3,365,941 -1.47(-1.76%)
Jun 08, 2007 82.12 83.80 81.28 83.64 4,561,082 +1.50(+1.82%)
Jun 07, 2007 85.19 85.38 81.85 82.14 4,012,241 -2.63(-3.10%)
Jun 06, 2007 86.09 86.14 84.63 84.77 2,564,908 -1.98(-2.29%)
Jun 05, 2007 86.14 87.19 85.87 86.75 1,939,701 +0.49(+0.56%)
Jun 04, 2007 87.31 87.34 85.29 86.27 1,694,318 -1.03(-1.18%)
Jun 01, 2007 87.03 87.52 85.78 87.29 2,058,654 +0.71(+0.82%)
May 31, 2007 84.35 86.76 84.19 86.58 3,716,793 +2.43(+2.88%)
May 30, 2007 81.41 84.21 80.55 84.15 2,032,354 +1.63(+1.97%)
May 29, 2007 83.79 83.89 81.66 82.53 1,783,500 -0.56(-0.68%)
May 25, 2007 82.16 83.17 81.71 83.09 1,661,418 +1.60(+1.96%)
May 24, 2007 84.54 84.54 80.61 81.49 3,808,698 -2.93(-3.47%)
May 23, 2007 84.96 86.04 84.11 84.42 2,187,244 +0.14(+0.17%)
May 22, 2007 84.92 86.00 84.10 84.28 1,932,752 -1.44(-1.68%)
May 21, 2007 86.04 86.60 84.87 85.72 2,066,548 +0.22(+0.25%)
May 18, 2007 84.59 85.87 84.24 85.50 2,376,109 +1.14(+1.36%)
May 17, 2007 84.10 84.83 83.13 84.35 2,249,397 -0.60(-0.70%)
May 16, 2007 85.84 86.22 83.52 84.95 2,580,745 -0.55(-0.64%)
May 15, 2007 85.54 86.46 84.89 85.50 2,324,381 +0.10(+0.12%)
May 14, 2007 86.56 86.97 84.67 85.39 2,057,993 -0.78(-0.90%)
May 11, 2007 85.93 86.89 85.00 86.17 2,507,364 +2.00(+2.37%)
May 10, 2007 86.08 86.58 83.58 84.17 2,886,030 -2.82(-3.24%)
May 09, 2007 84.95 87.16 84.92 87.00 3,530,413 +2.12(+2.49%)
May 08, 2007 83.55 85.10 83.55 84.88 3,515,176 +1.26(+1.50%)
May 07, 2007 82.90 84.36 82.15 83.62 3,485,637 +2.31(+2.84%)
May 04, 2007 81.92 82.27 80.59 81.31 2,218,120 +0.22(+0.28%)
May 03, 2007 82.51 83.00 80.02 81.09 3,606,334 -0.77(-0.94%)
May 02, 2007 80.79 82.21 80.51 81.86 3,899,054 +1.98(+2.47%)
May 01, 2007 81.47 82.54 78.59 79.88 5,862,549 -2.10(-2.56%)
Apr 30, 2007 85.57 85.72 81.88 81.98 3,870,316 -3.31(-3.88%)
Apr 27, 2007 85.73 86.03 84.70 85.29 2,115,601 -0.44(-0.51%)
Apr 26, 2007 84.59 86.28 83.38 85.73 3,932,869 +1.27(+1.51%)
Apr 25, 2007 86.15 86.56 82.69 84.46 7,736,222 -3.64(-4.14%)
Apr 24, 2007 88.35 89.03 86.94 88.10 3,313,347 -0.76(-0.86%)
Apr 23, 2007 88.10 89.55 87.48 88.87 3,684,660 +1.30(+1.49%)
Apr 20, 2007 86.19 88.15 85.78 87.56 4,037,928 +2.54(+2.99%)
Apr 19, 2007 84.54 85.36 83.49 85.02 2,353,119 -0.34(-0.40%)
Apr 18, 2007 85.17 86.10 84.54 85.36 1,997,176 -0.18(-0.21%)
Apr 17, 2007 86.85 86.93 85.03 85.54 2,753,303 -1.34(-1.54%)
Apr 16, 2007 86.02 87.29 85.44 86.88 2,748,758 +1.77(+2.08%)
Apr 13, 2007 85.24 85.51 84.13 85.11 1,703,521 +0.49(+0.57%)
Apr 12, 2007 83.98 84.69 83.48 84.62 1,817,134 +1.17(+1.40%)
Apr 11, 2007 84.20 84.96 82.74 83.46 3,147,471 -0.49(-0.59%)
Apr 10, 2007 85.01 85.29 83.11 83.95 2,460,048 -0.85(-1.00%)
Apr 09, 2007 83.79 85.54 83.45 84.80 2,898,861 +1.86(+2.24%)
Apr 05, 2007 83.31 83.31 82.27 82.94 1,850,015 +0.04(+0.05%)
Apr 04, 2007 83.00 83.19 81.45 82.90 2,485,711 +0.67(+0.81%)
Apr 03, 2007 82.30 82.92 81.21 82.23 2,709,462 +0.78(+0.96%)
Apr 02, 2007 80.58 81.51 79.54 81.45 2,307,406 +1.63(+2.04%)
Mar 30, 2007 80.57 81.43 79.12 79.82 2,925,993 -0.75(-0.93%)
Mar 29, 2007 79.45 81.20 79.30 80.57 3,016,750 +1.94(+2.46%)
Mar 28, 2007 79.38 79.63 78.18 78.63 2,876,940 -1.35(-1.68%)
Mar 27, 2007 80.80 81.35 79.53 79.98 2,487,316 -1.29(-1.58%)
Mar 26, 2007 80.76 81.62 79.12 81.26 3,017,419 +0.46(+0.56%)
Mar 23, 2007 81.10 81.68 79.90 80.81 2,475,286 -0.29(-0.36%)
Mar 22, 2007 81.89 81.89 80.05 81.10 2,677,650 -0.13(-0.17%)
Mar 21, 2007 79.28 81.42 78.91 81.23 2,728,976 +1.94(+2.44%)
Mar 20, 2007 78.88 80.16 78.37 79.30 3,378,440 +0.94(+1.20%)
Mar 19, 2007 77.70 78.62 76.73 78.35 2,830,159 +1.82(+2.38%)
Mar 16, 2007 77.50 77.54 76.10 76.54 2,481,167 -0.55(-0.72%)
Mar 15, 2007 76.05 77.61 75.83 77.09 2,695,293 +1.25(+1.65%)
Mar 14, 2007 75.14 76.30 73.39 75.84 5,590,221 +0.86(+1.15%)
Mar 13, 2007 77.28 78.37 74.88 74.98 4,683,901 -2.61(-3.36%)
Mar 12, 2007 76.36 78.30 75.87 77.59 3,603,062 +1.14(+1.50%)
Mar 09, 2007 75.47 77.46 75.40 76.45 3,966,822 +2.44(+3.29%)
Mar 08, 2007 73.98 75.60 73.56 74.01 3,633,040 -0.22(-0.29%)
Mar 07, 2007 72.63 74.64 72.31 74.23 4,078,438 +3.66(+5.19%)
Mar 06, 2007 71.36 72.79 70.51 70.57 5,099,454 -11.43(-13.94%)
Mar 05, 2007 82.91 84.58 81.93 81.99 4,391,823 +6.76(+8.99%)
Mar 02, 2007 73.23 76.80 72.89 75.23 5,097,179 -1.23(-1.60%)
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