Financial News

Allegheny Technologies (NY: ATI )

15.16 USD -0.90 (-5.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.730 7.150 6.710 7.150 247,800 +1.81(+34.02%)
Nov 28, 2002 5.216 5.375 5.184 5.335 650,274 +0.11(+2.13%)
Nov 27, 2002 5.295 5.295 5.088 5.224 467,800 -0.13(-2.38%)
Nov 26, 2002 5.343 5.399 5.287 5.351 326,141 -1.37(-20.37%)
Nov 25, 2002 6.710 6.780 6.640 6.720 259,700 +1.38(+25.96%)
Nov 22, 2002 5.096 5.367 5.096 5.335 415,431 +0.32(+6.35%)
Nov 21, 2002 5.072 5.119 4.977 5.017 239,233 +0.00(+0.00%)
Nov 20, 2002 5.166 5.245 4.953 5.017 327,346 -0.07(-1.40%)
Nov 19, 2002 5.127 5.206 5.040 5.088 314,160 -1.36(-21.12%)
Nov 18, 2002 6.500 6.600 6.390 6.450 247,800 +1.53(+31.05%)
Nov 15, 2002 4.914 4.930 4.733 4.922 414,317 +0.02(+0.48%)
Nov 14, 2002 4.890 4.993 4.701 4.898 303,638 -0.03(-0.64%)
Nov 13, 2002 5.032 5.206 4.930 4.930 427,121 -0.02(-0.48%)
Nov 12, 2002 5.048 5.127 4.898 4.953 268,266 -1.33(-21.12%)
Nov 11, 2002 6.400 6.500 6.210 6.280 211,600 +1.08(+20.82%)
Nov 08, 2002 5.324 5.324 5.143 5.198 259,772 -0.11(-2.08%)
Nov 07, 2002 5.206 5.324 5.095 5.308 473,016 +0.18(+3.54%)
Nov 06, 2002 5.324 5.340 4.969 5.127 531,588 -0.04(-0.76%)
Nov 05, 2002 5.482 5.600 5.017 5.166 727,844 -1.38(-21.12%)
Nov 04, 2002 6.950 7.100 6.360 6.550 574,100 +1.15(+21.23%)
Nov 01, 2002 5.655 5.655 5.356 5.403 217,174 -0.20(-3.52%)
Oct 31, 2002 5.553 5.655 5.419 5.600 146,430 +0.13(+2.31%)
Oct 30, 2002 5.655 5.695 5.332 5.474 343,954 -0.10(-1.84%)
Oct 29, 2002 5.750 5.813 5.561 5.577 274,732 -1.49(-21.12%)
Oct 28, 2002 7.290 7.370 7.050 7.070 216,700 +1.32(+22.95%)
Oct 25, 2002 5.845 5.876 5.537 5.750 322,528 -0.15(-2.54%)
Oct 24, 2002 5.955 6.042 5.821 5.900 216,413 +0.02(+0.40%)
Oct 23, 2002 5.845 5.971 5.561 5.876 246,840 -0.01(-0.13%)
Oct 22, 2002 5.837 5.916 5.592 5.884 389,595 +0.05(+0.81%)
Oct 21, 2002 5.797 5.884 5.545 5.837 317,076 +0.00(+0.00%)
Oct 18, 2002 5.403 5.955 5.261 5.837 667,877 +0.59(+11.28%)
Oct 17, 2002 5.403 5.584 5.127 5.245 923,085 -0.08(-1.48%)
Oct 16, 2002 5.719 5.782 5.324 5.324 401,639 -0.20(-3.57%)
Oct 15, 2002 5.206 5.521 4.977 5.521 476,819 +0.62(+12.72%)
Oct 14, 2002 5.182 5.190 4.827 4.898 389,087 -0.21(-4.02%)
Oct 11, 2002 5.088 5.237 5.032 5.103 402,907 +0.13(+2.70%)
Oct 10, 2002 4.788 5.135 4.788 4.969 429,404 +0.10(+2.11%)
Oct 09, 2002 5.261 5.269 4.859 4.867 389,214 -0.39(-7.50%)
Oct 08, 2002 5.356 5.450 5.103 5.261 385,157 -0.07(-1.33%)
Oct 07, 2002 5.395 5.513 5.269 5.332 352,828 -0.06(-1.17%)
Oct 04, 2002 5.482 5.498 5.230 5.395 927,015 -0.06(-1.01%)
Oct 03, 2002 5.253 5.521 5.253 5.450 357,773 +0.21(+3.91%)
Oct 02, 2002 5.853 5.861 5.245 5.245 372,733 -0.69(-11.57%)
Oct 01, 2002 5.482 5.955 5.356 5.932 465,282 +0.47(+8.67%)
Sep 30, 2002 5.419 5.458 5.040 5.458 534,885 -0.04(-0.72%)
Sep 27, 2002 5.632 5.742 5.490 5.498 416,599 -0.10(-1.83%)
Sep 26, 2002 5.340 5.671 5.324 5.600 379,706 +0.34(+6.45%)
Sep 25, 2002 4.969 5.261 4.930 5.261 507,627 +0.37(+7.58%)
Sep 24, 2002 5.166 5.308 4.890 4.890 396,568 -0.31(-5.92%)
Sep 23, 2002 5.364 5.490 5.198 5.198 383,763 -0.32(-5.86%)
Sep 20, 2002 5.490 5.687 5.364 5.521 444,998 +0.00(+0.00%)
Sep 19, 2002 5.561 5.766 5.301 5.521 307,948 -0.08(-1.41%)
Sep 18, 2002 5.916 5.947 5.285 5.600 507,500 -0.39(-6.58%)
Sep 17, 2002 6.066 6.223 5.829 5.995 186,239 +0.01(+0.13%)
Sep 16, 2002 6.152 6.160 5.932 5.987 154,164 -0.24(-3.92%)
Sep 13, 2002 6.231 6.247 6.105 6.231 204,115 -0.08(-1.25%)
Sep 12, 2002 6.578 6.578 6.247 6.310 315,682 -0.24(-3.61%)
Sep 11, 2002 6.547 6.602 6.350 6.547 246,333 +0.34(+5.46%)
Sep 10, 2002 6.113 6.310 6.058 6.208 350,927 +0.09(+1.55%)
Sep 09, 2002 6.152 6.168 5.979 6.113 289,312 -0.04(-0.64%)
Sep 06, 2002 6.144 6.176 5.900 6.152 467,438 +0.03(+0.52%)
Sep 05, 2002 6.381 6.428 5.995 6.121 431,052 -0.34(-5.25%)
Sep 04, 2002 6.602 6.626 6.413 6.460 271,182 -0.22(-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