Financial News

Allegheny Technologies (NY: ATI )

20.00 USD -0.24 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.981 10.11 9.469 10.06 781,029 +0.06(+0.59%)
May 27, 2004 9.754 10.16 9.754 10.01 766,709 +0.25(+2.58%)
May 26, 2004 9.721 9.805 9.486 9.754 478,045 -0.03(-0.26%)
May 25, 2004 9.268 9.805 9.218 9.779 874,705 +0.52(+5.61%)
May 24, 2004 9.025 9.386 9.025 9.260 500,121 +0.29(+3.27%)
May 21, 2004 8.849 9.176 8.799 8.967 646,303 +0.17(+1.90%)
May 20, 2004 8.581 8.866 8.514 8.799 879,717 +0.30(+3.55%)
May 19, 2004 8.648 9.168 8.455 8.497 900,004 -0.18(-2.03%)
May 18, 2004 8.254 8.707 8.129 8.673 422,555 +0.63(+7.81%)
May 17, 2004 8.221 8.221 7.927 8.045 503,224 -0.17(-2.04%)
May 14, 2004 8.397 8.548 8.212 8.212 582,460 -0.17(-2.00%)
May 13, 2004 8.388 8.556 8.137 8.380 636,518 -0.01(-0.10%)
May 12, 2004 8.405 8.464 8.129 8.388 673,630 -0.08(-0.89%)
May 11, 2004 8.212 8.564 8.162 8.464 709,072 +0.34(+4.12%)
May 10, 2004 8.036 8.305 7.684 8.129 958,715 +0.09(+1.15%)
May 07, 2004 8.657 9.017 8.028 8.036 956,328 -0.78(-8.84%)
May 06, 2004 9.168 9.176 8.589 8.816 548,451 -0.49(-5.23%)
May 05, 2004 9.469 9.553 9.176 9.302 792,843 -0.06(-0.63%)
May 04, 2004 8.883 9.394 8.799 9.360 1,128,644 +0.39(+4.39%)
May 03, 2004 8.732 9.042 8.581 8.967 739,740 +0.40(+4.70%)
Apr 30, 2004 8.967 9.059 8.548 8.564 647,258 -0.29(-3.31%)
Apr 29, 2004 9.268 9.536 8.598 8.858 646,423 -0.41(-4.43%)
Apr 28, 2004 9.679 9.679 9.235 9.268 762,533 -0.41(-4.24%)
Apr 27, 2004 9.679 9.855 9.503 9.679 815,516 +0.00(+0.00%)
Apr 26, 2004 9.469 9.763 9.335 9.679 577,210 +0.17(+1.76%)
Apr 23, 2004 9.846 9.880 9.293 9.511 419,094 -0.39(-3.98%)
Apr 22, 2004 8.849 10.04 8.849 9.905 821,483 +0.96(+10.78%)
Apr 21, 2004 9.235 9.344 8.489 8.941 1,054,420 -0.18(-1.93%)
Apr 20, 2004 9.721 9.964 9.101 9.117 476,135 -0.59(-6.04%)
Apr 19, 2004 9.595 9.796 9.419 9.704 490,336 +0.08(+0.87%)
Apr 16, 2004 9.277 9.779 9.218 9.620 539,381 +0.25(+2.68%)
Apr 15, 2004 9.486 9.612 9.075 9.369 492,484 -0.12(-1.24%)
Apr 14, 2004 9.670 9.863 9.218 9.486 614,083 -0.12(-1.22%)
Apr 13, 2004 10.56 10.56 9.536 9.603 793,082 -1.00(-9.41%)
Apr 12, 2004 10.27 10.85 10.17 10.60 483,773 +0.49(+4.89%)
Apr 08, 2004 10.36 10.43 10.02 10.11 546,422 -0.24(-2.35%)
Apr 07, 2004 10.43 10.50 9.981 10.35 442,484 -0.17(-1.59%)
Apr 06, 2004 10.52 10.58 10.16 10.52 545,348 -0.26(-2.41%)
Apr 05, 2004 10.59 10.82 10.47 10.78 599,644 +0.58(+5.67%)
Apr 02, 2004 10.22 10.34 10.11 10.20 389,381 +0.06(+0.58%)
Apr 01, 2004 10.17 10.49 10.10 10.14 649,167 -0.03(-0.33%)
Mar 31, 2004 9.888 10.22 9.679 10.17 611,339 +0.27(+2.71%)
Mar 30, 2004 9.528 9.905 9.528 9.905 714,084 -1.91(-16.20%)
Mar 29, 2004 11.37 11.82 11.37 11.82 598,400 +2.60(+28.23%)
Mar 26, 2004 8.765 9.235 8.631 9.218 442,364 +0.45(+5.16%)
Mar 25, 2004 9.218 9.251 8.724 8.765 598,332 -0.46(-5.00%)
Mar 24, 2004 9.235 9.528 9.092 9.226 629,239 +0.14(+1.57%)
Mar 23, 2004 9.662 9.670 8.858 9.084 759,788 -1.76(-16.20%)
Mar 22, 2004 11.53 11.54 10.57 10.84 641,200 +1.19(+12.39%)
Mar 19, 2004 9.402 9.679 9.226 9.645 814,800 +0.07(+0.70%)
Mar 18, 2004 8.753 9.770 8.753 9.578 1,243,611 +1.20(+14.33%)
Mar 17, 2004 8.503 8.961 7.844 8.378 1,665,986 -0.21(-2.43%)
Mar 16, 2004 9.337 9.345 8.511 8.586 1,103,140 -1.71(-16.64%)
Mar 15, 2004 11.20 11.21 10.21 10.30 919,600 +1.05(+11.31%)
Mar 12, 2004 9.462 9.812 9.170 9.253 696,240 -0.18(-1.86%)
Mar 11, 2004 10.09 10.35 9.395 9.428 669,129 -0.53(-5.28%)
Mar 10, 2004 10.32 10.45 9.803 9.953 847,508 -0.37(-3.55%)
Mar 09, 2004 10.84 11.00 10.09 10.32 598,953 -2.06(-16.64%)
Mar 08, 2004 13.00 13.20 12.10 12.38 499,300 +1.57(+14.50%)
Mar 05, 2004 10.63 10.83 10.45 10.81 617,307 +0.13(+1.25%)
Mar 04, 2004 10.88 10.88 10.41 10.68 531,537 -0.20(-1.84%)
Mar 03, 2004 11.06 11.25 10.79 10.88 530,097 -0.14(-1.29%)
Mar 02, 2004 10.59 11.10 10.59 11.02 686,883 -2.20(-16.64%)
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