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 (%)
May 30, 2003 4.489 4.774 4.489 4.689 548,594 +0.21(+4.78%)
May 29, 2003 4.418 4.532 4.389 4.475 638,975 +0.09(+2.11%)
May 28, 2003 4.304 4.418 4.240 4.382 798,684 +0.14(+3.36%)
May 27, 2003 4.268 4.404 4.204 4.240 467,617 -0.11(-2.46%)
May 23, 2003 3.990 4.347 3.990 4.347 505,370 +0.42(+10.71%)
May 22, 2003 4.033 4.090 3.926 3.926 249,807 -0.17(-4.17%)
May 21, 2003 4.125 4.203 3.984 4.097 704,067 -0.03(-0.68%)
May 20, 2003 4.125 4.196 3.949 4.125 584,666 +0.00(+0.00%)
May 19, 2003 4.146 4.146 3.984 4.125 532,198 -0.02(-0.51%)
May 16, 2003 3.843 4.146 3.773 4.146 1,116,722 +0.37(+9.91%)
May 15, 2003 3.420 3.773 3.385 3.773 617,707 +0.42(+12.63%)
May 14, 2003 3.350 3.357 3.258 3.350 500,291 +0.02(+0.64%)
May 13, 2003 3.385 3.385 3.293 3.328 262,766 -0.06(-1.67%)
May 12, 2003 3.420 3.455 3.350 3.385 377,487 -0.03(-0.83%)
May 09, 2003 3.307 3.420 3.223 3.413 321,615 +0.17(+5.22%)
May 08, 2003 3.279 3.314 3.159 3.244 315,943 +0.00(+0.00%)
May 07, 2003 3.307 3.371 3.216 3.244 280,492 -0.07(-2.13%)
May 06, 2003 3.385 3.427 3.279 3.314 1,017,033 -0.06(-1.67%)
May 05, 2003 3.166 3.392 3.117 3.371 542,975 +0.21(+6.70%)
May 02, 2003 3.039 3.166 3.032 3.159 348,842 +0.13(+4.19%)
May 01, 2003 2.891 3.089 2.870 3.032 345,439 +0.11(+3.61%)
Apr 30, 2003 2.835 3.032 2.828 2.927 478,879 +0.11(+3.75%)
Apr 29, 2003 2.891 3.004 2.821 2.821 570,911 -0.11(-3.61%)
Apr 28, 2003 2.729 2.941 2.666 2.927 534,041 +0.27(+10.08%)
Apr 25, 2003 2.722 2.814 2.644 2.659 261,490 -0.06(-2.08%)
Apr 24, 2003 2.800 2.849 2.715 2.715 342,745 -0.08(-3.02%)
Apr 23, 2003 2.567 2.814 2.546 2.800 765,610 +0.24(+9.37%)
Apr 22, 2003 2.574 2.644 2.503 2.560 382,166 -0.05(-1.89%)
Apr 21, 2003 2.496 2.623 2.489 2.609 427,545 +0.18(+7.56%)
Apr 17, 2003 2.299 2.503 2.299 2.426 259,079 +0.12(+5.20%)
Apr 16, 2003 2.440 2.454 2.292 2.306 238,375 -0.13(-5.22%)
Apr 15, 2003 2.313 2.447 2.278 2.433 238,375 +0.12(+5.18%)
Apr 14, 2003 2.271 2.362 2.235 2.313 188,601 +0.08(+3.80%)
Apr 11, 2003 2.285 2.313 2.158 2.228 155,702 -0.01(-0.32%)
Apr 10, 2003 2.186 2.285 2.116 2.235 195,975 +0.12(+5.67%)
Apr 09, 2003 2.200 2.362 2.116 2.116 252,839 -0.11(-4.76%)
Apr 08, 2003 2.207 2.292 2.179 2.221 219,798 +0.02(+0.96%)
Apr 07, 2003 2.271 2.348 2.193 2.200 281,058 -0.04(-1.89%)
Apr 04, 2003 2.341 2.341 2.221 2.243 220,649 -0.03(-1.24%)
Apr 03, 2003 2.207 2.292 2.186 2.271 248,869 +0.13(+6.27%)
Apr 02, 2003 2.073 2.144 2.031 2.137 292,970 +0.09(+4.48%)
Apr 01, 2003 2.116 2.123 2.038 2.045 306,867 -0.47(-18.77%)
Mar 31, 2003 2.605 2.613 2.509 2.518 246,952 +0.40(+19.01%)
Mar 28, 2003 2.186 2.186 2.052 2.116 382,166 +0.00(+0.00%)
Mar 27, 2003 2.193 2.243 2.087 2.116 622,812 -0.08(-3.54%)
Mar 26, 2003 2.080 2.228 2.059 2.193 370,255 +0.09(+4.36%)
Mar 25, 2003 2.250 2.250 2.080 2.101 491,499 -0.49(-18.77%)
Mar 24, 2003 2.769 2.769 2.561 2.587 399,225 +0.37(+16.47%)
Mar 21, 2003 2.243 2.250 2.137 2.221 685,631 -0.01(-0.32%)
Mar 20, 2003 2.292 2.292 2.200 2.228 455,622 +0.01(+0.32%)
Mar 19, 2003 2.116 2.221 2.087 2.221 784,045 +0.17(+8.25%)
Mar 18, 2003 1.946 2.165 1.925 2.052 983,708 -0.47(-18.77%)
Mar 17, 2003 2.396 2.665 2.370 2.526 799,026 +0.69(+37.26%)
Mar 14, 2003 1.975 1.975 1.721 1.841 1,254,984 +0.07(+3.98%)
Mar 13, 2003 1.798 1.798 1.481 1.770 824,744 +0.04(+2.45%)
Mar 12, 2003 1.819 1.862 1.728 1.728 374,367 -0.06(-3.16%)
Mar 11, 2003 1.890 1.932 1.763 1.784 266,311 -0.41(-18.77%)
Mar 10, 2003 2.327 2.379 2.170 2.196 216,314 +0.26(+13.26%)
Mar 07, 2003 2.052 2.052 1.911 1.939 365,717 -0.04(-2.14%)
Mar 06, 2003 1.939 1.982 1.855 1.982 291,128 +0.04(+1.81%)
Mar 05, 2003 1.975 1.982 1.869 1.946 290,843 -0.01(-0.36%)
Mar 04, 2003 2.179 2.179 1.911 1.953 477,319 -0.45(-18.77%)
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