Financial News

Allegheny Technologies (NY: ATI )

17.18 USD +0.38 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.238 6.418 6.197 6.197 602,387 +0.00(+0.00%)
Jul 30, 2003 6.361 6.443 6.197 6.197 309,235 -0.18(-2.83%)
Jul 29, 2003 6.656 6.722 6.320 6.377 572,170 -0.30(-4.55%)
Jul 28, 2003 6.238 6.755 6.180 6.681 940,133 +0.36(+5.71%)
Jul 25, 2003 6.352 6.443 6.073 6.320 443,139 -0.03(-0.52%)
Jul 24, 2003 6.402 6.484 6.238 6.352 668,669 +0.23(+3.75%)
Jul 23, 2003 6.320 6.320 6.041 6.123 1,023,351 -0.20(-3.12%)
Jul 22, 2003 5.942 6.320 5.868 6.320 703,394 +0.33(+5.48%)
Jul 21, 2003 6.279 6.410 5.983 5.991 663,917 -0.18(-2.93%)
Jul 18, 2003 5.844 6.172 5.844 6.172 701,323 +0.41(+7.12%)
Jul 17, 2003 5.819 5.819 5.663 5.762 560,473 -0.07(-1.27%)
Jul 16, 2003 5.819 5.909 5.638 5.835 1,037,972 +0.04(+0.71%)
Jul 15, 2003 5.671 5.983 5.671 5.794 1,078,911 +0.17(+3.07%)
Jul 14, 2003 5.491 5.630 5.458 5.622 1,123,993 +0.16(+2.85%)
Jul 11, 2003 5.253 5.540 5.244 5.466 397,327 +0.30(+5.71%)
Jul 10, 2003 5.499 5.515 5.171 5.171 413,166 -0.37(-6.67%)
Jul 09, 2003 5.515 5.655 5.458 5.540 515,513 +0.07(+1.20%)
Jul 08, 2003 5.581 5.589 5.466 5.474 217,366 -0.06(-1.04%)
Jul 07, 2003 5.409 5.581 5.376 5.532 334,822 +0.16(+2.90%)
Jul 03, 2003 5.540 5.573 5.376 5.376 233,083 -0.25(-4.38%)
Jul 02, 2003 5.351 5.655 5.351 5.622 823,896 +0.19(+3.47%)
Jul 01, 2003 5.417 5.483 5.236 5.433 348,712 +0.02(+0.30%)
Jun 30, 2003 5.318 5.614 5.294 5.417 1,727,843 +0.14(+2.64%)
Jun 27, 2003 5.556 5.655 5.253 5.277 705,100 -0.16(-2.87%)
Jun 26, 2003 5.154 5.441 4.965 5.433 793,192 +0.20(+3.76%)
Jun 25, 2003 5.138 5.261 5.130 5.236 347,006 +0.02(+0.31%)
Jun 24, 2003 5.302 5.302 5.031 5.220 575,582 +0.05(+0.95%)
Jun 23, 2003 5.425 5.425 4.990 5.171 667,207 -0.25(-4.69%)
Jun 20, 2003 5.499 5.581 5.400 5.425 631,263 -0.06(-1.05%)
Jun 19, 2003 5.655 5.663 5.474 5.483 390,138 -0.18(-3.19%)
Jun 18, 2003 5.630 5.745 5.614 5.663 502,964 -0.05(-0.86%)
Jun 17, 2003 5.663 5.770 5.638 5.712 703,638 +0.02(+0.43%)
Jun 16, 2003 5.376 5.991 5.368 5.688 942,204 -0.16(-2.67%)
Jun 13, 2003 5.959 6.024 5.786 5.844 406,343 -0.11(-1.93%)
Jun 12, 2003 5.983 6.016 5.852 5.959 325,196 -0.02(-0.27%)
Jun 11, 2003 5.876 5.991 5.794 5.975 451,912 +0.18(+3.12%)
Jun 10, 2003 5.606 5.868 5.606 5.794 555,112 +0.21(+3.67%)
Jun 09, 2003 5.663 5.786 5.507 5.589 571,195 -0.23(-3.95%)
Jun 06, 2003 6.032 6.188 5.803 5.819 451,181 -0.09(-1.53%)
Jun 05, 2003 5.745 6.024 5.622 5.909 603,727 +0.24(+4.20%)
Jun 04, 2003 5.532 5.811 5.458 5.671 596,173 +0.21(+3.75%)
Jun 03, 2003 5.745 5.745 5.466 5.466 620,663 -0.28(-4.86%)
Jun 02, 2003 5.540 5.983 5.491 5.745 1,257,288 +0.34(+6.38%)
May 30, 2003 5.171 5.499 5.171 5.400 476,280 +0.25(+4.78%)
May 29, 2003 5.089 5.220 5.056 5.154 554,747 +0.11(+2.11%)
May 28, 2003 4.957 5.089 4.883 5.048 693,403 +0.16(+3.36%)
May 27, 2003 4.916 5.072 4.842 4.883 405,977 -0.12(-2.46%)
May 23, 2003 4.596 5.006 4.596 5.006 438,753 +0.48(+10.71%)
May 22, 2003 4.645 4.711 4.522 4.522 216,878 -0.20(-4.17%)
May 21, 2003 4.752 4.841 4.589 4.719 611,258 -0.03(-0.68%)
May 20, 2003 4.752 4.833 4.549 4.752 507,597 +0.00(+0.00%)
May 19, 2003 4.776 4.776 4.589 4.752 462,045 -0.02(-0.51%)
May 16, 2003 4.427 4.776 4.346 4.776 969,518 +0.43(+9.91%)
May 15, 2003 3.939 4.346 3.899 4.346 536,282 +0.49(+12.63%)
May 14, 2003 3.858 3.866 3.753 3.858 434,344 +0.02(+0.64%)
May 13, 2003 3.899 3.899 3.793 3.834 228,129 -0.06(-1.67%)
May 12, 2003 3.939 3.980 3.858 3.899 327,728 -0.03(-0.83%)
May 09, 2003 3.809 3.939 3.712 3.931 279,221 +0.19(+5.22%)
May 08, 2003 3.777 3.818 3.639 3.736 274,296 +0.00(+0.00%)
May 07, 2003 3.809 3.883 3.704 3.736 243,518 -0.08(-2.13%)
May 06, 2003 3.899 3.948 3.777 3.818 882,970 -0.06(-1.67%)
May 05, 2003 3.647 3.907 3.590 3.883 471,401 +0.24(+6.70%)
May 02, 2003 3.501 3.647 3.493 3.639 302,859 +0.15(+4.19%)
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