Financial News

Allegheny Technologies (NY: ATI )

62.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.509 5.543 5.289 5.323 1,112,208 -0.17(-3.13%)
Oct 30, 2003 5.075 5.495 5.041 5.495 848,786 +0.39(+7.55%)
Oct 29, 2003 5.027 5.123 4.972 5.110 1,014,478 +0.08(+1.64%)
Oct 28, 2003 4.703 5.027 4.703 5.027 420,254 -1.05(-17.30%)
Oct 27, 2003 5.687 6.078 5.687 6.078 347,570 +1.40(+29.80%)
Oct 24, 2003 4.717 4.786 4.634 4.683 400,359 -0.17(-3.41%)
Oct 23, 2003 4.937 4.944 4.758 4.848 547,899 -0.09(-1.81%)
Oct 22, 2003 5.268 5.268 4.917 4.937 786,489 -0.28(-5.28%)
Oct 21, 2003 5.206 5.302 5.185 5.213 395,858 -0.02(-0.39%)
Oct 20, 2003 5.130 5.289 5.130 5.234 333,414 +0.08(+1.47%)
Oct 17, 2003 5.392 5.399 5.151 5.158 304,081 -0.20(-3.73%)
Oct 16, 2003 5.199 5.385 5.178 5.358 366,089 +0.12(+2.37%)
Oct 15, 2003 5.337 5.371 5.178 5.234 440,294 -0.09(-1.68%)
Oct 14, 2003 5.130 5.337 5.130 5.323 363,910 +0.12(+2.38%)
Oct 13, 2003 5.096 5.316 5.089 5.199 298,127 +0.15(+3.00%)
Oct 10, 2003 5.165 5.165 4.972 5.048 458,010 -0.10(-2.01%)
Oct 09, 2003 5.130 5.151 4.979 5.151 795,347 +0.17(+3.31%)
Oct 08, 2003 5.096 5.158 4.910 4.986 728,983 -0.07(-1.36%)
Oct 07, 2003 4.924 5.055 4.820 5.055 477,178 +0.17(+3.38%)
Oct 06, 2003 4.931 4.931 4.855 4.889 429,693 +0.00(+0.00%)
Oct 03, 2003 4.855 4.951 4.820 4.889 703,425 +0.14(+2.90%)
Oct 02, 2003 4.765 4.800 4.683 4.752 534,685 +0.00(+0.00%)
Oct 01, 2003 4.683 4.758 4.511 4.752 483,278 +0.24(+5.34%)
Sep 30, 2003 4.614 4.628 4.428 4.511 888,285 -0.20(-4.24%)
Sep 29, 2003 4.097 4.717 4.097 4.710 688,613 +0.34(+7.72%)
Sep 26, 2003 4.579 4.593 4.366 4.373 2,808,766 -0.12(-2.61%)
Sep 25, 2003 4.752 4.765 4.476 4.490 948,114 -0.19(-4.12%)
Sep 24, 2003 4.903 4.924 4.634 4.683 755,122 -0.23(-4.63%)
Sep 23, 2003 4.820 4.924 4.820 4.910 631,689 +0.09(+1.86%)
Sep 22, 2003 4.752 4.896 4.731 4.820 752,508 -0.08(-1.55%)
Sep 19, 2003 4.820 4.896 4.807 4.896 580,863 +0.07(+1.43%)
Sep 18, 2003 4.738 4.869 4.738 4.827 922,701 +0.03(+0.72%)
Sep 17, 2003 4.717 4.841 4.662 4.793 1,076,630 +0.08(+1.61%)
Sep 16, 2003 4.614 4.772 4.531 4.717 858,370 +0.13(+2.85%)
Sep 15, 2003 4.641 4.696 4.524 4.586 601,774 +0.04(+0.91%)
Sep 12, 2003 4.683 4.696 4.531 4.545 1,102,188 -0.14(-2.94%)
Sep 11, 2003 4.786 4.820 4.628 4.683 949,130 +0.08(+1.64%)
Sep 10, 2003 4.820 4.820 4.511 4.607 1,467,987 -0.21(-4.43%)
Sep 09, 2003 5.061 5.096 4.814 4.820 995,454 -0.21(-4.11%)
Sep 08, 2003 4.924 5.061 4.924 5.027 587,833 +0.07(+1.39%)
Sep 05, 2003 5.096 5.151 4.889 4.958 561,549 -0.20(-3.87%)
Sep 04, 2003 5.082 5.192 5.061 5.158 429,983 +0.13(+2.60%)
Sep 03, 2003 5.130 5.199 5.027 5.027 618,910 -0.06(-1.08%)
Sep 02, 2003 5.061 5.130 4.896 5.082 902,806 -0.05(-0.94%)
Aug 29, 2003 5.130 5.185 5.048 5.130 268,503 +0.02(+0.40%)
Aug 28, 2003 4.993 5.123 4.896 5.110 626,315 -0.06(-1.07%)
Aug 27, 2003 5.110 5.261 5.068 5.165 404,715 -0.07(-1.32%)
Aug 26, 2003 5.254 5.337 5.013 5.234 523,357 -0.01(-0.26%)
Aug 25, 2003 5.234 5.254 5.068 5.247 404,715 +0.00(+0.00%)
Aug 22, 2003 5.619 5.640 5.240 5.247 402,973 -0.30(-5.46%)
Aug 21, 2003 5.440 5.612 5.413 5.550 362,167 +0.18(+3.33%)
Aug 20, 2003 5.399 5.426 5.323 5.371 234,425 -0.01(-0.13%)
Aug 19, 2003 5.214 5.378 5.214 5.378 317,835 +0.21(+4.10%)
Aug 18, 2003 5.002 5.235 5.002 5.166 820,196 +0.16(+3.28%)
Aug 15, 2003 5.159 5.228 4.859 5.002 388,074 -0.15(-2.92%)
Aug 14, 2003 5.036 5.173 4.989 5.153 285,934 +0.12(+2.31%)
Aug 13, 2003 5.023 5.057 4.941 5.036 185,110 +0.01(+0.27%)
Aug 12, 2003 5.043 5.057 4.948 5.023 260,033 +0.01(+0.27%)
Aug 11, 2003 4.954 5.084 4.920 5.009 425,243 +0.12(+2.52%)
Aug 08, 2003 4.831 4.975 4.811 4.886 684,252 +0.05(+1.13%)
Aug 07, 2003 4.620 4.872 4.503 4.831 1,001,502 +0.21(+4.43%)
Aug 06, 2003 4.927 4.927 4.606 4.626 763,711 -0.31(-6.23%)
Aug 05, 2003 5.262 5.296 4.886 4.934 434,754 -0.26(-5.00%)
Aug 04, 2003 5.064 5.221 4.975 5.194 468,264 +0.06(+1.20%)
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