Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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