Financial News

Allegheny Technologies (NY: ATI )

62.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.233 8.512 8.059 8.471 734,221 +0.22(+2.71%)
Mar 30, 2004 7.933 8.247 7.933 8.247 857,618 -1.59(-16.20%)
Mar 29, 2004 9.467 9.842 9.467 9.842 718,681 +2.17(+28.23%)
Mar 26, 2004 7.298 7.689 7.187 7.675 531,281 +0.38(+5.16%)
Mar 25, 2004 7.675 7.703 7.264 7.298 718,599 -0.38(-5.00%)
Mar 24, 2004 7.689 7.933 7.571 7.682 755,719 +0.12(+1.57%)
Mar 23, 2004 8.045 8.052 7.375 7.564 912,509 -1.46(-16.20%)
Mar 22, 2004 9.600 9.609 8.801 9.026 770,084 +0.99(+12.39%)
Mar 19, 2004 7.829 8.059 7.682 8.031 978,578 +0.06(+0.70%)
Mar 18, 2004 7.288 8.135 7.288 7.975 1,493,583 +1.00(+14.33%)
Mar 17, 2004 7.080 7.462 6.532 6.976 2,000,857 -0.17(-2.43%)
Mar 16, 2004 7.774 7.781 7.087 7.149 1,324,876 -1.43(-16.64%)
Mar 15, 2004 9.326 9.334 8.501 8.576 1,104,444 +0.87(+11.31%)
Mar 12, 2004 7.878 8.170 7.635 7.705 836,187 -0.15(-1.86%)
Mar 11, 2004 8.399 8.614 7.823 7.850 803,627 -0.44(-5.28%)
Mar 10, 2004 8.593 8.704 8.163 8.288 1,017,861 -0.31(-3.55%)
Mar 09, 2004 9.023 9.162 8.399 8.593 719,345 -1.72(-16.64%)
Mar 08, 2004 10.82 10.99 10.07 10.31 599,661 +1.31(+14.50%)
Mar 05, 2004 8.850 9.016 8.697 9.002 741,388 +0.11(+1.25%)
Mar 04, 2004 9.058 9.058 8.669 8.891 638,378 -0.17(-1.84%)
Mar 03, 2004 9.211 9.370 8.982 9.058 636,649 -0.12(-1.29%)
Mar 02, 2004 8.815 9.245 8.815 9.176 824,950 -1.83(-16.64%)
Mar 01, 2004 10.57 11.09 10.57 11.01 687,695 +2.43(+28.30%)
Feb 27, 2004 8.433 8.614 8.350 8.579 407,144 +0.17(+1.98%)
Feb 26, 2004 8.343 8.503 8.295 8.413 413,195 +0.06(+0.75%)
Feb 25, 2004 8.329 8.725 8.260 8.350 820,051 +0.03(+0.42%)
Feb 24, 2004 8.780 8.780 8.253 8.315 905,774 -1.66(-16.64%)
Feb 23, 2004 10.53 10.53 9.900 9.975 755,071 +1.22(+13.97%)
Feb 20, 2004 8.642 8.836 8.572 8.753 972,911 +0.06(+0.72%)
Feb 19, 2004 8.746 8.801 8.565 8.690 1,098,397 -0.05(-0.56%)
Feb 18, 2004 7.635 9.197 7.573 8.739 2,568,497 -1.74(-16.64%)
Feb 17, 2004 9.159 11.03 9.084 10.48 2,141,151 +3.08(+41.68%)
Feb 13, 2004 7.635 7.836 7.392 7.399 936,605 -0.20(-2.65%)
Feb 12, 2004 7.045 7.691 7.045 7.600 1,563,313 +0.54(+7.67%)
Feb 11, 2004 6.698 7.059 6.622 7.059 1,077,074 +0.33(+4.95%)
Feb 10, 2004 6.934 6.934 6.525 6.726 979,826 -1.34(-16.64%)
Feb 09, 2004 8.318 8.318 7.827 8.068 816,803 +1.99(+32.69%)
Feb 06, 2004 6.060 6.268 6.053 6.080 643,420 +0.03(+0.46%)
Feb 05, 2004 6.268 6.268 5.997 6.053 842,238 -0.26(-4.18%)
Feb 04, 2004 6.296 6.386 6.261 6.316 592,708 -0.03(-0.55%)
Feb 03, 2004 6.490 6.566 6.247 6.351 794,983 -1.27(-16.64%)
Feb 02, 2004 7.785 7.877 7.494 7.619 666,317 +1.16(+17.90%)
Jan 30, 2004 6.289 6.497 6.219 6.462 1,069,294 -0.10(-1.59%)
Jan 29, 2004 6.802 6.941 6.490 6.566 1,367,377 -0.43(-6.15%)
Jan 28, 2004 6.865 7.017 6.663 6.997 1,076,209 +0.10(+1.41%)
Jan 27, 2004 6.941 7.121 6.691 6.899 1,104,015 -1.38(-16.64%)
Jan 26, 2004 8.326 8.543 8.027 8.276 920,330 +1.29(+18.53%)
Jan 23, 2004 7.816 7.816 6.955 6.983 2,391,001 -0.83(-10.66%)
Jan 22, 2004 8.295 8.295 7.649 7.816 2,513,462 -0.62(-7.40%)
Jan 21, 2004 7.947 8.649 7.947 8.440 980,546 -1.68(-16.64%)
Jan 20, 2004 9.534 10.37 9.534 10.12 817,404 +2.00(+24.68%)
Jan 16, 2004 8.315 8.329 7.989 8.121 872,348 -0.14(-1.68%)
Jan 15, 2004 8.308 8.364 8.086 8.260 1,087,447 -0.15(-1.82%)
Jan 14, 2004 8.655 8.954 8.246 8.413 1,154,440 -0.24(-2.73%)
Jan 13, 2004 8.600 8.704 8.385 8.649 1,080,532 -1.73(-16.64%)
Jan 12, 2004 10.32 10.44 10.06 10.37 900,753 +1.33(+14.71%)
Jan 09, 2004 8.864 9.141 8.864 9.044 1,046,387 +0.18(+2.04%)
Jan 08, 2004 9.370 9.370 8.760 8.864 1,280,646 -0.53(-5.62%)
Jan 07, 2004 9.474 9.620 9.259 9.391 917,588 -0.24(-2.52%)
Jan 06, 2004 9.544 9.676 9.336 9.634 898,570 -1.92(-16.64%)
Jan 05, 2004 11.45 11.61 11.20 11.56 749,066 +0.27(+2.44%)
Jan 02, 2004 10.99 11.43 10.99 11.28 823,168 +2.11(+22.95%)
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