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 (%)
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%)
Feb 01, 2006 44.47 45.41 44.25 44.34 3,588,405 -0.56(-1.26%)
Jan 31, 2006 43.95 45.37 43.71 44.90 3,548,997 -7.61(-14.49%)
Jan 30, 2006 51.40 53.06 51.11 52.51 3,034,900 +10.69(+25.57%)
Jan 27, 2006 40.75 41.98 40.11 41.82 3,718,676 +1.71(+4.26%)
Jan 26, 2006 40.66 41.39 39.73 40.11 7,049,581 +2.04(+5.35%)
Jan 25, 2006 35.87 38.14 35.83 38.07 4,542,631 +2.39(+6.71%)
Jan 24, 2006 35.48 35.77 35.15 35.68 2,397,493 -6.04(-14.49%)
Jan 23, 2006 41.49 41.83 41.10 41.72 2,050,200 +6.78(+19.40%)
Jan 20, 2006 34.75 35.13 34.63 34.94 1,560,557 +0.52(+1.52%)
Jan 19, 2006 35.15 35.41 34.19 34.42 2,304,994 -0.92(-2.61%)
Jan 18, 2006 34.42 35.69 34.41 35.34 2,441,462 -5.99(-14.49%)
Jan 17, 2006 40.25 41.73 40.24 41.33 2,087,800 +6.60(+19.01%)
Jan 13, 2006 35.24 35.57 34.57 34.73 2,195,305 -0.45(-1.29%)
Jan 12, 2006 34.76 35.36 34.58 35.18 2,352,939 +0.80(+2.34%)
Jan 11, 2006 34.20 34.80 33.51 34.38 2,471,399 -0.13(-0.37%)
Jan 10, 2006 34.21 34.68 34.02 34.51 2,896,357 -5.84(-14.49%)
Jan 09, 2006 40.00 40.55 39.78 40.35 2,476,800 +6.49(+19.15%)
Jan 06, 2006 33.52 33.95 33.15 33.86 3,790,243 +0.98(+2.99%)
Jan 05, 2006 32.28 33.53 32.15 32.88 7,781,037 +2.05(+6.66%)
Jan 04, 2006 31.13 31.20 30.33 30.83 2,175,776 -5.22(-14.49%)
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