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 (%)
Apr 28, 2006 58.29 59.96 58.25 59.40 2,557,775 +1.40(+2.42%)
Apr 27, 2006 59.11 59.49 55.68 57.99 5,648,795 -3.88(-6.27%)
Apr 26, 2006 64.51 65.06 61.68 61.88 5,079,947 -0.75(-1.19%)
Apr 25, 2006 63.80 64.00 61.48 62.62 3,244,292 -1.22(-1.91%)
Apr 24, 2006 62.53 65.20 62.53 63.84 3,701,659 +1.93(+3.11%)
Apr 21, 2006 60.91 62.95 60.69 61.91 2,216,910 +1.22(+2.00%)
Apr 20, 2006 61.65 61.68 59.32 60.69 2,972,534 -1.35(-2.18%)
Apr 19, 2006 62.30 62.96 60.69 62.05 3,457,567 -0.25(-0.40%)
Apr 18, 2006 59.96 62.49 59.11 62.30 3,954,390 +3.54(+6.02%)
Apr 17, 2006 57.14 58.76 57.14 58.76 2,062,353 +1.82(+3.19%)
Apr 13, 2006 56.50 57.08 55.36 56.94 1,632,302 +0.42(+0.74%)
Apr 12, 2006 55.11 56.66 53.98 56.52 2,191,695 +1.36(+2.47%)
Apr 11, 2006 56.50 56.70 54.88 55.16 2,338,431 -1.37(-2.42%)
Apr 10, 2006 56.28 57.22 55.76 56.53 1,779,738 +0.21(+0.38%)
Apr 07, 2006 58.01 58.59 55.90 56.32 3,675,978 -1.70(-2.92%)
Apr 06, 2006 57.10 58.13 56.54 58.01 3,593,796 +1.47(+2.61%)
Apr 05, 2006 54.24 56.80 54.23 56.54 4,537,714 +2.30(+4.23%)
Apr 04, 2006 53.53 54.65 53.35 54.24 2,828,250 +1.11(+2.10%)
Apr 03, 2006 53.53 54.99 52.81 53.13 3,298,808 +0.54(+1.03%)
Mar 31, 2006 51.96 53.31 51.96 52.59 2,609,956 +0.92(+1.77%)
Mar 30, 2006 50.60 51.82 50.21 51.67 1,876,745 +1.83(+3.68%)
Mar 29, 2006 50.54 51.36 49.36 49.84 2,194,964 -0.75(-1.49%)
Mar 28, 2006 49.79 50.95 49.34 50.59 1,687,984 -8.47(-14.34%)
Mar 27, 2006 58.12 59.48 57.60 59.06 1,446,000 +10.23(+20.95%)
Mar 24, 2006 48.59 49.09 48.01 48.83 1,239,373 +0.17(+0.35%)
Mar 23, 2006 47.65 49.17 47.64 48.66 1,526,774 +1.05(+2.21%)
Mar 22, 2006 47.97 49.19 47.43 47.60 1,950,871 -0.86(-1.77%)
Mar 21, 2006 48.76 49.49 47.69 48.46 2,127,257 -8.11(-14.34%)
Mar 20, 2006 56.92 57.77 55.67 56.57 1,822,300 +9.21(+19.44%)
Mar 17, 2006 48.01 48.32 47.03 47.36 2,301,309 -1.48(-3.03%)
Mar 16, 2006 48.05 50.44 48.04 48.85 2,490,928 +1.00(+2.09%)
Mar 15, 2006 46.01 47.85 45.75 47.85 1,951,954 +1.86(+4.03%)
Mar 14, 2006 47.40 47.43 45.83 45.99 1,997,209 -7.79(-14.49%)
Mar 13, 2006 55.43 55.47 53.59 53.78 1,707,900 +9.42(+21.25%)
Mar 10, 2006 44.69 45.92 44.08 44.36 2,104,911 +0.03(+0.06%)
Mar 09, 2006 44.04 44.94 42.07 44.33 2,799,180 -0.10(-0.23%)
Mar 08, 2006 45.90 46.38 43.78 44.43 2,105,612 -2.19(-4.70%)
Mar 07, 2006 47.89 48.33 45.88 46.62 2,383,460 -7.88(-14.45%)
Mar 06, 2006 56.00 56.52 53.65 54.50 1,700,300 +7.57(+16.13%)
Mar 03, 2006 45.14 47.25 44.07 46.93 3,597,643 +1.57(+3.47%)
Mar 02, 2006 43.56 45.46 43.42 45.36 2,301,486 +2.16(+5.01%)
Mar 01, 2006 44.60 44.74 42.54 43.19 3,193,851 -1.57(-3.51%)
Feb 28, 2006 46.01 46.02 44.60 44.77 1,038,422 -7.58(-14.49%)
Feb 27, 2006 53.80 53.81 52.16 52.35 888,000 +7.17(+15.88%)
Feb 24, 2006 44.38 45.67 44.08 45.18 2,099,648 +0.97(+2.19%)
Feb 23, 2006 43.54 44.30 43.19 44.21 1,329,602 +0.88(+2.03%)
Feb 22, 2006 43.18 43.95 42.64 43.33 2,108,068 -7.34(-14.49%)
Feb 21, 2006 50.50 51.39 49.86 50.67 1,802,700 +7.25(+16.69%)
Feb 17, 2006 43.18 43.95 43.10 43.42 2,185,599 +0.40(+0.93%)
Feb 16, 2006 42.33 43.70 42.18 43.02 4,244,903 +0.98(+2.34%)
Feb 15, 2006 39.76 42.38 39.51 42.04 3,580,336 +2.51(+6.34%)
Feb 14, 2006 40.57 40.62 38.91 39.53 3,428,432 -6.70(-14.49%)
Feb 13, 2006 47.44 47.50 45.50 46.23 2,931,800 +4.58(+10.99%)
Feb 10, 2006 42.33 44.19 41.43 41.65 2,888,873 -0.33(-0.79%)
Feb 09, 2006 42.76 42.77 39.34 41.99 4,687,052 -0.45(-1.07%)
Feb 08, 2006 45.54 45.54 41.00 42.44 5,004,542 -3.51(-7.63%)
Feb 07, 2006 43.61 46.06 43.48 45.95 2,546,825 -7.78(-14.49%)
Feb 06, 2006 51.00 53.86 50.84 53.73 2,178,700 +9.52(+21.53%)
Feb 03, 2006 44.68 45.57 42.76 44.21 4,351,903 -0.54(-1.20%)
Feb 02, 2006 44.10 44.90 43.61 44.75 4,468,375 +0.41(+0.93%)
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