Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 28, 2001 10.35 10.35 10.18 10.29 206,616 -0.06(-0.61%)
Dec 27, 2001 10.24 10.39 10.13 10.35 233,040 +0.15(+1.48%)
Dec 25, 2001 9.926 10.37 9.926 10.20 144,854 +0.13(+1.31%)
Dec 21, 2001 9.662 10.11 9.549 10.07 457,166 +0.26(+2.62%)
Dec 20, 2001 9.649 9.813 9.461 9.813 574,324 +0.13(+1.30%)
Dec 19, 2001 9.266 9.706 9.266 9.687 458,122 +0.52(+5.62%)
Dec 18, 2001 9.235 9.266 9.046 9.172 501,259 +0.00(+0.00%)
Dec 14, 2001 9.423 9.423 9.009 9.172 524,977 -0.31(-3.31%)
Dec 13, 2001 9.549 9.656 9.298 9.486 331,891 -0.03(-0.33%)
Dec 12, 2001 9.706 9.744 9.467 9.517 351,948 -0.11(-1.11%)
Dec 11, 2001 9.612 9.863 9.499 9.624 453,983 -0.12(-1.23%)
Dec 07, 2001 9.838 10.05 9.675 9.744 1,049,319 +0.06(+0.58%)
Dec 06, 2001 9.675 10.05 9.649 9.687 985,487 +0.06(+0.65%)
Dec 05, 2001 9.580 9.775 9.455 9.624 403,045 +0.06(+0.66%)
Dec 04, 2001 9.737 9.800 9.417 9.561 434,721 -0.06(-0.65%)
Nov 30, 2001 9.863 9.863 9.392 9.624 420,554 -0.36(-3.59%)
Nov 29, 2001 10.27 10.27 9.982 9.982 295,916 -0.25(-2.46%)
Nov 28, 2001 10.11 10.32 9.989 10.23 256,280 +0.18(+1.81%)
Nov 27, 2001 10.37 10.46 9.982 10.05 295,598 -0.04(-0.43%)
Nov 22, 2001 10.04 10.52 10.04 10.10 290,185 +0.03(+0.31%)
Nov 21, 2001 9.990 10.08 9.710 10.06 293,970 +0.06(+0.62%)
Nov 20, 2001 10.08 10.37 9.853 10.00 249,971 +0.02(+0.25%)
Nov 16, 2001 10.11 10.13 9.915 9.977 128,933 -0.04(-0.37%)
Nov 15, 2001 9.896 10.11 9.630 10.01 255,289 +0.22(+2.22%)
Nov 14, 2001 9.431 9.884 9.431 9.797 210,323 +0.35(+3.74%)
Nov 13, 2001 9.555 9.679 9.183 9.444 248,520 -0.11(-1.17%)
Nov 09, 2001 9.679 9.865 9.499 9.555 294,936 -0.11(-1.16%)
Nov 08, 2001 9.816 9.921 9.493 9.667 255,773 -0.15(-1.52%)
Nov 07, 2001 9.865 10.05 9.555 9.816 695,439 -0.04(-0.44%)
Nov 06, 2001 9.717 10.11 9.667 9.859 526,374 +0.55(+5.86%)
Nov 02, 2001 9.245 9.462 9.183 9.313 282,526 +0.13(+1.42%)
Nov 01, 2001 9.245 9.350 9.077 9.183 415,652 -0.02(-0.27%)
Oct 31, 2001 9.431 9.431 8.935 9.208 426,288 -0.32(-3.32%)
Oct 30, 2001 9.859 9.990 9.350 9.524 358,275 -0.30(-3.03%)
Oct 26, 2001 9.679 9.903 9.642 9.822 291,552 +0.09(+0.89%)
Oct 25, 2001 9.586 9.816 9.493 9.735 221,605 +0.07(+0.71%)
Oct 24, 2001 9.679 9.865 9.555 9.667 352,957 +0.06(+0.58%)
Oct 23, 2001 9.580 9.729 9.530 9.611 272,373 +0.03(+0.32%)
Oct 22, 2001 8.972 9.630 8.966 9.580 431,285 +0.67(+7.52%)
Oct 19, 2001 9.233 9.251 8.724 8.910 382,128 -0.17(-1.85%)
Oct 18, 2001 9.276 9.282 8.997 9.077 729,124 -0.05(-0.54%)
Oct 17, 2001 9.617 9.791 9.115 9.127 896,415 -0.25(-2.71%)
Oct 16, 2001 8.879 9.400 8.879 9.382 514,125 +0.53(+6.03%)
Oct 15, 2001 8.885 8.984 8.811 8.848 275,597 -0.06(-0.70%)
Oct 12, 2001 8.687 8.991 8.631 8.910 470,126 +0.26(+3.01%)
Oct 11, 2001 8.562 8.966 8.562 8.649 561,186 +0.06(+0.65%)
Oct 10, 2001 8.141 8.687 8.079 8.594 436,442 +0.51(+6.37%)
Oct 09, 2001 8.035 8.184 8.029 8.079 380,839 +0.06(+0.77%)
Oct 08, 2001 8.079 8.215 7.954 8.016 317,500 -0.12(-1.52%)
Oct 05, 2001 8.116 8.215 8.066 8.141 301,061 +0.09(+1.08%)
Oct 04, 2001 7.961 8.345 7.880 8.054 571,017 +0.09(+1.17%)
Oct 03, 2001 7.855 8.246 7.855 7.961 907,698 +0.06(+0.79%)
Oct 02, 2001 8.054 8.079 7.756 7.899 1,211,822 -0.09(-1.16%)
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