Financial News

Allegheny Technologies (NY: ATI )

21.55 USD +0.51 (+2.42%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 43.05 43.22 41.05 41.13 3,230,914 -2.10(-4.85%)
Jul 30, 2008 42.23 43.38 42.02 43.23 3,141,007 +1.35(+3.22%)
Jul 29, 2008 40.59 42.05 40.59 41.88 4,441,558 +2.04(+5.11%)
Jul 28, 2008 39.95 40.89 39.64 39.84 3,280,581 +0.30(+0.77%)
Jul 25, 2008 40.42 41.25 39.17 39.54 4,053,301 -0.67(-1.67%)
Jul 24, 2008 45.59 45.79 40.14 40.21 3,838,306 -5.37(-11.77%)
Jul 23, 2008 46.43 48.93 45.32 45.58 3,741,845 -1.93(-4.06%)
Jul 22, 2008 47.84 47.84 45.51 47.51 2,553,505 -0.46(-0.96%)
Jul 21, 2008 47.71 48.19 47.17 47.97 2,563,048 +1.00(+2.13%)
Jul 18, 2008 46.95 48.06 46.26 46.97 2,668,706 +0.16(+0.33%)
Jul 17, 2008 47.37 48.73 45.91 46.81 3,494,772 -0.69(-1.45%)
Jul 16, 2008 47.51 47.82 45.52 47.50 2,900,487 -0.32(-0.67%)
Jul 15, 2008 47.83 48.69 47.00 47.82 4,838,553 -0.20(-0.42%)
Jul 14, 2008 48.66 49.53 46.21 48.02 5,221,062 +4.23(+9.65%)
Jul 11, 2008 44.48 44.60 42.39 43.79 2,215,490 -0.70(-1.58%)
Jul 10, 2008 43.45 44.97 42.71 44.50 2,739,183 +0.97(+2.24%)
Jul 09, 2008 45.05 46.53 43.52 43.52 2,331,151 -1.36(-3.02%)
Jul 08, 2008 44.77 45.19 42.79 44.88 2,720,558 -0.37(-0.81%)
Jul 07, 2008 46.09 47.31 44.28 45.25 2,648,816 -7.37(-14.01%)
Jul 04, 2008 52.76 54.46 51.19 52.62 1,698,210 +6.85(+14.97%)
Jul 03, 2008 45.89 47.37 44.52 45.77 1,952,092 -0.01(-0.02%)
Jul 02, 2008 50.90 50.90 45.75 45.78 4,099,290 -4.71(-9.32%)
Jul 01, 2008 51.19 51.19 48.92 50.48 2,867,721 -1.08(-2.09%)
Jun 30, 2008 52.75 53.18 51.45 51.56 1,916,451 -0.97(-1.85%)
Jun 27, 2008 51.27 53.07 51.27 52.53 1,721,805 +0.92(+1.79%)
Jun 26, 2008 52.67 52.80 50.80 51.61 2,787,356 -1.76(-3.29%)
Jun 25, 2008 53.49 53.91 51.70 53.37 2,266,652 -0.08(-0.15%)
Jun 24, 2008 55.04 55.06 52.95 53.45 1,803,204 -1.67(-3.03%)
Jun 23, 2008 54.86 55.69 54.33 55.12 2,549,366 +0.63(+1.17%)
Jun 20, 2008 54.59 55.27 53.97 54.48 2,735,734 -0.42(-0.76%)
Jun 19, 2008 55.72 56.01 54.49 54.90 2,099,600 -0.74(-1.33%)
Jun 18, 2008 56.06 56.61 55.01 55.64 1,781,705 -1.00(-1.77%)
Jun 17, 2008 57.21 58.41 56.45 56.64 1,265,140 -0.31(-0.55%)
Jun 16, 2008 56.71 57.61 56.26 56.95 2,113,856 -0.35(-0.61%)
Jun 13, 2008 54.38 57.30 54.38 57.30 2,782,757 +3.21(+5.93%)
Jun 12, 2008 54.27 55.38 53.59 54.09 2,692,160 -0.05(-0.10%)
Jun 11, 2008 56.26 56.94 54.14 54.14 3,821,865 -2.30(-4.07%)
Jun 10, 2008 58.53 58.55 56.11 56.44 4,198,625 -2.64(-4.46%)
Jun 09, 2008 58.09 59.95 57.69 59.08 2,544,537 +1.50(+2.61%)
Jun 06, 2008 58.91 59.53 57.41 57.57 3,273,798 -1.41(-2.39%)
Jun 05, 2008 59.07 59.26 57.36 58.98 3,947,413 -0.84(-1.41%)
Jun 04, 2008 61.20 61.30 59.68 59.82 2,178,125 -1.50(-2.45%)
Jun 03, 2008 62.73 63.95 60.38 61.33 2,602,598 -1.62(-2.57%)
Jun 02, 2008 64.73 64.94 62.23 62.95 2,962,112 -2.29(-3.51%)
May 30, 2008 65.36 66.56 64.08 65.23 3,571,343 +0.74(+1.15%)
May 29, 2008 66.73 66.73 63.96 64.49 4,122,054 -2.24(-3.36%)
May 28, 2008 63.76 66.85 62.62 66.74 6,246,603 +3.24(+5.11%)
May 27, 2008 65.69 65.69 62.54 63.49 3,008,100 -10.91(-14.66%)
May 26, 2008 76.25 76.25 72.83 74.40 0 +9.84(+15.25%)
May 23, 2008 66.16 66.16 63.19 64.56 2,848,860 -1.80(-2.71%)
May 22, 2008 67.85 68.55 65.65 66.35 2,205,996 -0.82(-1.21%)
May 21, 2008 70.80 71.29 66.74 67.17 2,201,040 -3.64(-5.15%)
May 20, 2008 70.63 71.15 68.34 70.81 1,939,078 -0.47(-0.66%)
May 19, 2008 70.59 73.71 70.59 71.28 2,506,452 +0.43(+0.61%)
May 16, 2008 69.81 72.36 69.23 70.85 3,220,656 +0.82(+1.18%)
May 15, 2008 64.97 70.22 64.56 70.02 3,478,124 +4.96(+7.63%)
May 14, 2008 65.89 67.13 64.76 65.06 2,271,689 -1.34(-2.01%)
May 13, 2008 65.31 66.57 64.46 66.39 1,487,759 +0.71(+1.08%)
May 12, 2008 65.41 65.86 63.34 65.68 1,622,717 +0.47(+0.72%)
May 09, 2008 65.65 66.18 64.28 65.21 1,540,198 -1.23(-1.85%)
May 08, 2008 64.63 66.66 64.18 66.45 2,099,160 +2.65(+4.15%)
May 07, 2008 64.14 65.74 63.42 63.80 2,655,355 -0.43(-0.68%)
May 06, 2008 62.67 64.38 62.47 64.23 1,954,982 +0.79(+1.24%)
May 05, 2008 62.39 63.87 62.39 63.44 1,481,651 +0.52(+0.83%)
May 02, 2008 62.92 63.87 61.74 62.92 2,701,570 +1.66(+2.70%)
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