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 30, 2018 27.00 27.39 26.50 26.57 1,444,436 -0.42(-1.56%)
Apr 27, 2018 27.39 27.84 26.89 26.99 1,796,060 -0.42(-1.53%)
Apr 26, 2018 27.12 27.60 27.08 27.41 1,330,146 +0.34(+1.26%)
Apr 25, 2018 27.48 27.63 26.51 27.07 2,213,061 -0.55(-1.99%)
Apr 24, 2018 27.25 27.77 26.14 27.62 5,825,329 +1.72(+6.64%)
Apr 23, 2018 25.78 26.03 25.11 25.90 2,486,405 -0.04(-0.15%)
Apr 20, 2018 26.35 26.51 25.77 25.94 1,101,458 -0.37(-1.41%)
Apr 19, 2018 26.43 26.50 25.71 26.31 1,556,974 +0.02(+0.08%)
Apr 18, 2018 26.49 26.99 26.21 26.29 1,640,182 +0.44(+1.70%)
Apr 17, 2018 26.18 26.18 25.64 25.85 1,467,099 -0.03(-0.12%)
Apr 16, 2018 25.93 26.00 25.42 25.88 1,371,176 +0.13(+0.50%)
Apr 13, 2018 25.73 26.67 25.51 25.75 2,626,506 +0.64(+2.55%)
Apr 12, 2018 25.12 25.42 25.01 25.11 838,762 +0.15(+0.60%)
Apr 11, 2018 24.88 25.26 24.80 24.96 838,740 -0.24(-0.95%)
Apr 10, 2018 24.92 25.41 24.54 25.20 1,687,564 +0.85(+3.49%)
Apr 09, 2018 24.01 24.88 24.01 24.35 1,550,427 +0.50(+2.10%)
Apr 06, 2018 24.36 24.67 23.69 23.85 1,841,943 -0.90(-3.64%)
Apr 05, 2018 24.27 24.94 24.27 24.75 904,998 +0.82(+3.43%)
Apr 04, 2018 23.03 23.98 23.00 23.93 1,266,077 +0.25(+1.06%)
Apr 03, 2018 23.61 24.15 23.45 23.68 1,876,224 +0.31(+1.33%)
Apr 02, 2018 23.50 23.90 22.93 23.37 2,164,191 -0.31(-1.31%)
Mar 29, 2018 23.68 23.68 23.68 0 +0.89(+3.91%)
Mar 28, 2018 23.36 23.36 22.70 22.79 2,019,032 -0.57(-2.44%)
Mar 27, 2018 23.77 23.92 22.94 23.36 2,355,518 -0.26(-1.10%)
Mar 26, 2018 23.76 24.00 22.99 23.62 1,699,303 +0.27(+1.16%)
Mar 23, 2018 24.29 24.58 23.30 23.35 2,213,935 -0.79(-3.27%)
Mar 22, 2018 25.30 25.49 24.12 24.14 2,204,375 -1.61(-6.25%)
Mar 21, 2018 25.94 26.33 25.64 25.75 1,703,125 -0.09(-0.35%)
Mar 20, 2018 26.26 26.39 25.56 25.84 2,305,443 -0.76(-2.86%)
Mar 19, 2018 26.86 26.95 26.08 26.60 1,546,512 -0.48(-1.77%)
Mar 16, 2018 27.07 27.79 26.83 27.08 2,008,911 +0.06(+0.22%)
Mar 15, 2018 27.54 27.59 26.84 27.02 872,715 -0.53(-1.92%)
Mar 14, 2018 28.28 28.42 27.45 27.55 813,900 -0.50(-1.78%)
Mar 13, 2018 28.56 28.81 27.97 28.05 907,954 -0.55(-1.92%)
Mar 12, 2018 28.26 28.77 28.07 28.60 1,332,941 +0.36(+1.27%)
Mar 09, 2018 27.93 28.29 27.71 28.24 1,585,194 +0.66(+2.39%)
Mar 08, 2018 27.70 27.75 26.94 27.58 1,037,406 -0.20(-0.72%)
Mar 07, 2018 28.00 27.78 1,185,117 +0.07(+0.25%)
Mar 06, 2018 27.15 27.85 26.85 27.71 1,321,151 +0.71(+2.63%)
Mar 05, 2018 26.24 27.17 26.14 27.00 1,688,276 +0.41(+1.54%)
Mar 02, 2018 26.70 26.85 25.29 26.59 2,357,713 +0.98(+3.83%)
Mar 01, 2018 26.08 26.81 25.38 25.61 2,132,821 -0.30(-1.16%)
Feb 28, 2018 27.03 27.17 25.81 25.91 1,114,687 -1.12(-4.14%)
Feb 27, 2018 26.87 27.43 26.81 27.03 920,233 +0.04(+0.15%)
Feb 26, 2018 27.62 27.62 26.61 26.99 1,631,872 -0.27(-0.99%)
Feb 23, 2018 26.81 27.30 26.70 27.26 1,276,599 +0.63(+2.37%)
Feb 22, 2018 26.63 1,529,886 +0.73(+2.82%)
Feb 21, 2018 26.04 26.64 25.88 25.90 1,724,133 +0.11(+0.43%)
Feb 20, 2018 27.39 27.72 25.75 25.79 4,286,480 -2.03(-7.30%)
Feb 16, 2018 27.82 27.82 27.82 0 -0.29(-1.03%)
Feb 15, 2018 28.25 28.37 27.64 28.11 1,233,934 +0.12(+0.43%)
Feb 14, 2018 26.68 28.24 26.30 27.99 1,993,308 +1.07(+3.97%)
Feb 13, 2018 26.48 27.16 26.38 26.92 1,117,559 +0.29(+1.09%)
Feb 12, 2018 26.46 26.91 25.88 26.63 1,093,366 +0.38(+1.45%)
Feb 09, 2018 25.86 26.44 24.95 26.25 2,221,625 +0.85(+3.35%)
Feb 08, 2018 25.98 26.77 25.48 25.40 2,342,808 -0.47(-1.82%)
Feb 07, 2018 25.80 26.21 25.55 25.87 2,031,514 +0.01(+0.04%)
Feb 06, 2018 26.15 24.23 25.86 1,988,954 +0.26(+1.02%)
Feb 05, 2018 25.91 26.75 25.14 25.60 1,072,662 -0.74(-2.81%)
Feb 02, 2018 27.12 27.17 26.11 26.34 1,754,729 -1.07(-3.90%)
Feb 01, 2018 26.79 27.68 26.79 27.41 1,782,651 +0.45(+1.67%)
Jan 31, 2018 27.66 28.10 26.70 26.96 2,212,184 -0.62(-2.25%)
Jan 30, 2018 28.26 28.47 27.58 27.58 1,630,056 -0.97(-3.40%)
Jan 29, 2018 28.50 29.04 28.41 28.55 1,248,882 +0.04(+0.14%)
Jan 26, 2018 28.26 28.80 27.90 28.51 1,244,577 +0.34(+1.21%)
Jan 25, 2018 28.88 29.10 27.56 28.17 2,386,722 -0.57(-1.98%)
Jan 24, 2018 29.56 29.82 28.15 28.74 2,935,482 -1.03(-3.46%)
Jan 23, 2018 30.06 30.24 28.65 29.77 6,676,032 +1.58(+5.60%)
Jan 22, 2018 28.18 28.67 27.82 28.19 4,076,652 +0.02(+0.07%)
Jan 19, 2018 28.18 28.53 27.90 28.17 1,544,529 -0.06(-0.21%)
Jan 18, 2018 27.93 28.63 27.74 28.23 1,700,280 +0.26(+0.93%)
Jan 17, 2018 27.86 28.16 27.56 27.97 2,329,049 +0.24(+0.87%)
Jan 16, 2018 28.75 28.90 27.42 27.73 2,761,908 -0.97(-3.38%)
Jan 12, 2018 28.70 28.70 28.70 0 -0.44(-1.51%)
Jan 11, 2018 27.65 29.17 27.52 29.14 3,223,653 +1.75(+6.39%)
Jan 10, 2018 27.25 27.44 27.16 27.39 1,542,751 +0.14(+0.51%)
Jan 09, 2018 27.21 27.35 26.42 27.25 1,856,414 -0.01(-0.04%)
Jan 08, 2018 27.20 27.71 27.06 27.26 3,890,780 +0.59(+2.21%)
Jan 05, 2018 26.68 26.88 26.22 26.67 1,316,833 +0.03(+0.11%)
Jan 04, 2018 26.23 27.19 25.96 26.64 2,419,841 +0.53(+2.03%)
Jan 03, 2018 25.78 26.21 25.43 26.11 2,195,332 +0.49(+1.91%)
Jan 02, 2018 24.47 25.65 24.39 25.62 2,551,363 +1.48(+6.13%)
Dec 29, 2017 24.14 24.14 24.14 0 -0.37(-1.51%)
Dec 28, 2017 24.60 24.84 24.42 24.51 864,553 -0.07(-0.28%)
Dec 27, 2017 24.92 25.05 24.47 24.58 650,315 -0.33(-1.32%)
Dec 26, 2017 24.58 25.11 24.58 24.91 820,306 +0.29(+1.18%)
Dec 22, 2017 24.54 24.64 24.28 24.62 736,657 +0.06(+0.24%)
Dec 21, 2017 24.76 24.80 24.38 24.56 1,160,526 -0.18(-0.73%)
Dec 20, 2017 24.90 24.91 24.30 24.74 2,541,747 +0.00(+0.00%)
Dec 19, 2017 24.60 24.78 24.48 24.74 2,320,574 +0.20(+0.81%)
Dec 18, 2017 23.75 24.62 23.73 24.54 1,611,866 +1.05(+4.47%)
Dec 15, 2017 23.30 23.75 23.30 23.49 2,781,367 +0.33(+1.42%)
Dec 14, 2017 23.50 23.81 23.14 23.16 1,555,227 -0.38(-1.61%)
Dec 13, 2017 23.30 23.71 23.15 23.54 1,821,502 +0.28(+1.20%)
Dec 12, 2017 23.54 23.85 23.15 23.26 1,776,620 -0.16(-0.68%)
Dec 11, 2017 22.89 23.80 22.89 23.42 1,668,828 +0.82(+3.63%)
Dec 08, 2017 22.46 22.93 22.23 22.60 1,295,918 +0.00(+0.00%)
Dec 07, 2017 21.72 22.37 21.69 1,852,887 +0.00(+0.00%)
Dec 06, 2017 22.06 22.40 21.53 21.79 2,300,155 -0.33(-1.49%)
Dec 05, 2017 22.72 22.88 22.11 22.12 2,358,238 -0.73(-3.19%)
Dec 04, 2017 23.11 23.49 22.85 22.85 1,596,127 +0.16(+0.71%)
Dec 01, 2017 22.90 23.32 22.24 22.69 2,838,902 -0.08(-0.35%)
Nov 30, 2017 22.76 22.95 22.58 22.77 2,748,387 +0.13(+0.57%)
Nov 29, 2017 22.50 22.79 22.36 22.64 1,909,307 +0.25(+1.12%)
Nov 28, 2017 22.39 22.48 22.00 22.39 1,805,399 +0.03(+0.13%)
Nov 27, 2017 22.32 22.48 21.93 22.36 1,236,789 +0.04(+0.18%)
Nov 24, 2017 22.75 22.78 22.30 22.32 728,842 -0.15(-0.67%)
Nov 22, 2017 22.39 22.63 22.27 22.47 2,387,894 +0.34(+1.54%)
Nov 21, 2017 22.11 22.60 21.92 22.13 2,037,372 +0.25(+1.14%)
Nov 20, 2017 21.91 22.11 21.77 21.88 1,489,917 -0.05(-0.23%)
Nov 17, 2017 21.60 21.97 21.18 21.93 3,232,574 +0.04(+0.18%)
Nov 16, 2017 21.48 22.11 21.43 21.89 2,297,689 +0.53(+2.48%)
Nov 15, 2017 21.08 21.72 21.01 21.36 2,792,729 -0.27(-1.25%)
Nov 14, 2017 21.98 22.28 21.17 21.63 3,657,432 -0.81(-3.61%)
Nov 13, 2017 21.80 22.70 21.63 22.44 3,855,398 +0.42(+1.91%)
Nov 10, 2017 24.02 24.02 21.96 22.02 6,803,218 -1.87(-7.83%)
Nov 09, 2017 23.23 24.24 23.05 23.89 4,793,734 +0.09(+0.38%)
Nov 08, 2017 24.16 24.19 23.17 23.80 14,981,513 -1.67(-6.56%)
Nov 07, 2017 25.84 25.95 25.15 25.47 1,174,575 -0.37(-1.43%)
Nov 06, 2017 26.00 26.19 25.73 25.84 734,058 +0.06(+0.23%)
Nov 03, 2017 25.66 26.21 25.64 25.78 1,800,633 +0.11(+0.43%)
Nov 02, 2017 26.00 26.59 25.56 25.67 2,057,988 +0.55(+2.19%)
Nov 01, 2017 25.90 26.30 24.65 25.12 2,413,412 -0.06(-0.24%)
Oct 31, 2017 24.59 25.62 24.42 25.18 2,559,366 +0.69(+2.82%)
Oct 30, 2017 24.70 25.37 24.34 24.49 1,426,719 -0.35(-1.41%)
Oct 27, 2017 24.59 25.02 24.36 24.84 1,503,604 +0.03(+0.12%)
Oct 26, 2017 24.68 25.17 24.64 24.81 1,480,882 +0.22(+0.89%)
Oct 25, 2017 24.53 24.89 24.30 24.59 1,683,786 -0.13(-0.53%)
Oct 24, 2017 23.70 25.22 22.72 24.72 3,738,585 +0.80(+3.34%)
Oct 23, 2017 24.60 24.77 23.88 23.92 2,093,516 -0.70(-2.84%)
Oct 20, 2017 24.35 24.69 24.26 24.62 1,105,894 +0.56(+2.33%)
Oct 19, 2017 24.07 24.24 23.75 24.06 1,670,004 -0.40(-1.64%)
Oct 18, 2017 24.41 24.84 24.32 24.46 1,308,265 -0.02(-0.08%)
Oct 17, 2017 24.90 25.17 24.45 24.48 1,695,003 -0.47(-1.88%)
Oct 16, 2017 25.04 25.25 24.31 24.95 2,181,868 +0.10(+0.40%)
Oct 13, 2017 24.84 25.00 24.32 24.85 2,313,842 +0.54(+2.22%)
Oct 12, 2017 23.60 24.90 23.34 24.31 2,982,368 +0.27(+1.12%)
Oct 11, 2017 23.96 24.45 23.96 24.04 934,398 +0.03(+0.12%)
Oct 10, 2017 24.10 24.28 23.88 24.01 1,360,866 +0.07(+0.29%)
Oct 09, 2017 24.68 24.86 23.71 23.94 1,361,943 -0.73(-2.96%)
Oct 06, 2017 25.07 25.20 24.42 24.67 2,882,479 -0.52(-2.06%)
Oct 05, 2017 25.43 25.51 25.09 25.19 2,935,357 +0.03(+0.12%)
Oct 04, 2017 24.94 25.32 24.94 25.16 2,008,228 +0.09(+0.36%)
Oct 03, 2017 24.90 25.11 24.59 25.07 2,534,836 +0.36(+1.46%)
Oct 02, 2017 23.90 24.71 23.70 24.71 2,022,026 +0.81(+3.39%)
Sep 29, 2017 23.69 24.00 23.46 23.90 1,178,224 +0.31(+1.31%)
Sep 28, 2017 23.39 23.80 23.09 23.59 1,728,953 +0.13(+0.55%)
Sep 27, 2017 23.60 22.75 23.46 1,576,882 +0.33(+1.43%)
Sep 26, 2017 23.17 23.41 23.05 23.13 2,020,450 -0.03(-0.13%)
Sep 25, 2017 22.90 23.27 22.79 23.16 2,014,694 +0.26(+1.14%)
Sep 22, 2017 22.51 23.21 22.51 22.90 1,473,092 +0.16(+0.70%)
Sep 21, 2017 22.54 22.76 22.30 22.74 1,731,069 +0.02(+0.09%)
Sep 20, 2017 22.71 22.97 22.35 22.72 1,394,908 +0.15(+0.66%)
Sep 19, 2017 22.75 22.75 22.14 22.57 1,965,950 -0.23(-1.01%)
Sep 18, 2017 23.31 24.00 22.63 22.80 3,183,286 -0.46(-1.98%)
Sep 15, 2017 22.24 23.31 22.21 23.26 3,039,164 +0.88(+3.93%)
Sep 14, 2017 22.35 22.53 21.88 22.38 2,760,123 -0.16(-0.71%)
Sep 13, 2017 21.84 22.76 21.59 22.54 1,846,789 +0.23(+1.03%)
Sep 12, 2017 22.30 22.85 21.85 22.31 2,956,364 +0.15(+0.68%)
Sep 11, 2017 22.10 22.76 21.78 22.16 3,755,781 +1.65(+8.04%)
Sep 08, 2017 21.04 21.06 20.27 20.51 1,767,030 -0.64(-3.03%)
Sep 07, 2017 21.06 21.27 20.74 21.15 1,248,302 +0.10(+0.48%)
Sep 06, 2017 21.07 21.37 20.98 21.05 1,474,070 +0.08(+0.38%)
Sep 05, 2017 21.70 21.84 20.60 20.97 2,083,380 -0.62(-2.87%)
Sep 01, 2017 21.12 21.85 21.12 21.59 1,794,210 +0.76(+3.65%)
Aug 31, 2017 21.11 21.21 20.78 20.83 1,205,573 +0.01(+0.05%)
Aug 30, 2017 20.37 20.84 20.16 20.82 1,698,643 +0.42(+2.06%)
Aug 29, 2017 19.64 20.61 19.42 20.40 2,099,747 +0.41(+2.05%)
Aug 28, 2017 20.51 20.55 19.88 19.99 1,707,279 -0.51(-2.49%)
Aug 25, 2017 20.95 21.10 20.20 20.50 1,504,458 -0.27(-1.30%)
Aug 24, 2017 20.54 21.07 20.10 20.77 2,017,245 +0.23(+1.12%)
Aug 23, 2017 20.14 20.95 19.94 20.54 1,896,631 +0.20(+0.98%)
Aug 22, 2017 18.83 20.60 18.75 20.34 4,843,261 +1.80(+9.71%)
Aug 21, 2017 18.54 18.99 18.49 18.54 1,259,175 -0.03(-0.16%)
Aug 18, 2017 17.93 18.62 17.82 18.57 1,651,084 +0.46(+2.54%)
Aug 17, 2017 18.30 18.63 18.10 18.11 1,334,972 -0.37(-2.00%)
Aug 16, 2017 18.18 18.78 18.18 18.48 983,916 +0.43(+2.38%)
Aug 15, 2017 18.03 18.20 17.77 18.05 893,399 -0.03(-0.17%)
Aug 14, 2017 18.00 18.24 17.91 18.08 786,855 +0.19(+1.06%)
Aug 11, 2017 17.67 18.16 17.65 17.89 1,218,573 -0.14(-0.78%)
Aug 10, 2017 18.30 18.66 18.01 18.03 1,493,813 -0.39(-2.12%)
Aug 09, 2017 18.46 18.51 18.28 18.42 1,144,814 -0.17(-0.91%)
Aug 08, 2017 18.79 19.26 18.40 18.59 1,360,155 -0.37(-1.95%)
Aug 07, 2017 18.75 19.22 18.67 18.96 1,175,309 +0.41(+2.21%)
Aug 04, 2017 18.55 18.74 18.43 18.55 863,494 +0.10(+0.54%)
Aug 03, 2017 18.47 18.74 18.34 18.45 781,932 -0.02(-0.11%)
Aug 02, 2017 18.36 18.66 18.10 18.47 1,326,473 +0.09(+0.49%)
Aug 01, 2017 19.03 19.14 18.33 18.38 1,871,151 -0.56(-2.96%)
Jul 31, 2017 19.07 19.30 18.77 18.94 1,598,471 +0.01(+0.05%)
Jul 28, 2017 19.01 19.27 18.67 18.93 2,138,469 -0.22(-1.15%)
Jul 27, 2017 18.76 19.65 18.50 19.15 2,896,284 +0.41(+2.19%)
Jul 26, 2017 19.55 19.64 18.57 18.74 4,209,492 -0.37(-1.94%)
Jul 25, 2017 18.04 19.23 18.01 19.11 5,973,710 +1.97(+11.49%)
Jul 24, 2017 17.33 17.40 16.82 17.14 2,790,903 -0.17(-0.98%)
Jul 21, 2017 18.11 18.13 17.28 17.31 1,532,059 -0.62(-3.46%)
Jul 20, 2017 17.85 18.09 17.70 17.93 1,553,523 +0.11(+0.62%)
Jul 19, 2017 17.64 17.87 17.12 17.82 2,570,771 +0.26(+1.48%)
Jul 18, 2017 17.87 17.92 17.32 17.56 2,023,062 -0.37(-2.06%)
Jul 17, 2017 17.58 18.17 17.50 17.93 1,725,847 +0.39(+2.22%)
Jul 14, 2017 17.83 17.93 17.53 17.54 1,036,140 -0.21(-1.18%)
Jul 13, 2017 17.81 18.07 17.36 17.75 2,151,529 -0.04(-0.22%)
Jul 12, 2017 17.85 18.09 17.68 17.79 1,274,617 +0.16(+0.91%)
Jul 11, 2017 17.14 17.70 16.95 17.63 1,310,113 +0.54(+3.16%)
Jul 10, 2017 16.75 17.21 16.51 17.09 1,103,052 +0.16(+0.95%)
Jul 07, 2017 17.20 17.22 16.55 16.93 1,560,112 -0.29(-1.68%)
Jul 06, 2017 17.56 17.78 17.19 17.22 1,658,538 -0.41(-2.33%)
Jul 05, 2017 17.79 17.94 17.10 17.63 1,983,139 +0.13(+0.74%)
Jul 03, 2017 17.14 17.80 17.10 17.50 1,286,214 +0.49(+2.88%)
Jun 30, 2017 17.21 17.46 16.91 17.01 2,080,162 -0.14(-0.82%)
Jun 29, 2017 17.05 17.58 16.90 17.15 4,286,594 +0.33(+1.96%)
Jun 28, 2017 16.52 17.38 16.51 16.82 2,717,495 +0.59(+3.64%)
Jun 27, 2017 16.79 17.15 16.22 16.23 2,575,718 -0.41(-2.46%)
Jun 26, 2017 16.82 16.83 16.34 16.64 1,255,829 -0.18(-1.07%)
Jun 23, 2017 16.59 16.94 16.33 16.82 2,001,366 +0.28(+1.69%)
Jun 22, 2017 16.02 16.76 15.98 16.54 1,684,165 +0.61(+3.83%)
Jun 21, 2017 16.24 16.44 15.87 15.93 1,213,772 -0.20(-1.24%)
Jun 20, 2017 16.05 16.30 15.82 16.13 1,137,315 -0.14(-0.86%)
Jun 19, 2017 16.42 16.59 16.19 16.27 1,156,575 -0.01(-0.06%)
Jun 16, 2017 16.13 16.41 15.89 16.28 2,372,722 +0.02(+0.12%)
Jun 15, 2017 16.82 16.97 16.18 16.26 1,364,027 -0.98(-5.68%)
Jun 14, 2017 17.57 17.57 17.00 17.24 2,366,587 -0.28(-1.60%)
Jun 13, 2017 17.46 17.60 17.28 17.52 1,823,188 +0.18(+1.04%)
Jun 12, 2017 16.90 17.41 16.90 17.34 1,981,642 +0.41(+2.42%)
Jun 09, 2017 16.91 17.19 16.74 16.93 1,792,914 -0.01(-0.06%)
Jun 08, 2017 16.27 17.07 16.15 16.94 1,718,441 +0.62(+3.80%)
Jun 07, 2017 16.60 16.85 15.94 16.32 2,117,027 -0.26(-1.57%)
Jun 06, 2017 16.28 16.68 15.86 16.58 1,941,561 +0.20(+1.22%)
Jun 05, 2017 15.79 16.63 15.79 16.38 2,219,844 +0.54(+3.41%)
Jun 02, 2017 15.86 16.15 15.79 15.84 1,197,398 -0.07(-0.44%)
Jun 01, 2017 15.51 15.91 15.25 15.91 1,337,806 +0.48(+3.11%)
May 31, 2017 15.70 15.85 14.95 15.43 1,818,902 -0.45(-2.83%)
May 30, 2017 15.85 16.09 15.51 15.88 1,469,181 -0.05(-0.31%)
May 26, 2017 16.09 16.16 15.83 15.93 1,559,745 -0.15(-0.93%)
May 25, 2017 16.24 16.54 15.86 16.08 1,395,145 -0.07(-0.43%)
May 24, 2017 16.47 16.65 16.00 16.15 2,059,738 -0.34(-2.06%)
May 23, 2017 15.92 16.53 15.68 16.49 2,297,872 +0.68(+4.30%)
May 22, 2017 15.91 16.02 15.51 15.81 1,980,198 +0.05(+0.32%)
May 19, 2017 15.11 16.15 15.05 15.76 3,437,241 +0.87(+5.84%)
May 18, 2017 14.90 14.99 14.54 14.89 2,132,093 -0.20(-1.33%)
May 17, 2017 15.53 15.34 14.81 15.09 2,288,302 -0.44(-2.83%)
May 16, 2017 15.59 15.70 15.20 15.53 1,668,933 +0.07(+0.45%)
May 15, 2017 15.55 15.94 15.40 15.46 2,101,015 +0.13(+0.85%)
May 12, 2017 15.34 15.64 15.12 15.33 2,347,423 -0.26(-1.67%)
May 11, 2017 16.04 16.20 15.57 15.59 1,855,173 -0.50(-3.11%)
May 10, 2017 16.21 16.41 15.96 16.09 1,977,745 -0.02(-0.12%)
May 09, 2017 16.61 16.80 16.04 16.11 1,702,671 -0.46(-2.78%)
May 08, 2017 16.78 16.85 16.41 16.57 1,636,988 -0.35(-2.07%)
May 05, 2017 16.81 16.93 16.54 16.92 1,617,479 +0.30(+1.81%)
May 04, 2017 16.44 17.10 16.10 16.62 2,839,335 -0.33(-1.95%)
May 03, 2017 17.95 17.95 16.74 16.95 3,168,699 -1.21(-6.66%)
May 02, 2017 18.31 18.59 17.95 18.16 1,538,553 -0.26(-1.41%)
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