Financial News

Allegheny Technologies (NY: ATI )

15.97 USD -0.35 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 14.88 15.47 14.77 15.22 389,857 +0.60(+4.08%)
May 30, 2001 15.29 15.29 14.47 14.62 305,512 -0.49(-3.27%)
May 29, 2001 14.51 15.41 14.50 15.12 499,695 +0.46(+3.12%)
May 25, 2001 14.38 14.80 14.31 14.66 305,241 -0.13(-0.90%)
May 24, 2001 14.75 14.82 14.59 14.79 279,747 -0.06(-0.40%)
May 23, 2001 14.75 14.93 14.49 14.85 555,876 +0.14(+0.94%)
May 22, 2001 15.15 15.15 14.67 14.71 253,218 -0.33(-2.18%)
May 21, 2001 14.90 15.04 14.81 15.04 214,188 +0.19(+1.28%)
May 18, 2001 14.60 14.85 14.29 14.85 434,539 +0.35(+2.42%)
May 17, 2001 14.31 14.61 14.25 14.50 456,314 +0.19(+1.33%)
May 16, 2001 13.80 14.42 13.73 14.31 328,266 +0.47(+3.43%)
May 15, 2001 13.55 13.95 13.35 13.84 266,913 +0.11(+0.80%)
May 14, 2001 13.24 13.73 13.24 13.73 213,092 +0.42(+3.13%)
May 11, 2001 13.30 13.52 13.19 13.31 155,848 +0.03(+0.22%)
May 10, 2001 12.85 13.44 12.81 13.28 816,764 +0.50(+3.94%)
May 09, 2001 13.04 13.19 12.77 12.78 263,763 -0.26(-2.02%)
May 08, 2001 13.29 13.65 12.98 13.04 296,768 -0.20(-1.49%)
May 07, 2001 13.14 13.79 13.07 13.24 400,575 +0.22(+1.68%)
May 04, 2001 13.00 13.29 12.83 13.02 181,731 -0.05(-0.39%)
May 03, 2001 13.22 13.22 12.81 13.07 156,258 -0.12(-0.89%)
May 02, 2001 13.36 13.40 12.92 13.19 175,842 +0.01(+0.06%)
May 01, 2001 13.25 13.29 12.92 13.18 385,100 -0.14(-1.04%)
Apr 30, 2001 13.30 13.76 13.30 13.32 125,719 +0.09(+0.66%)
Apr 27, 2001 13.28 13.51 13.14 13.23 227,198 +0.03(+0.22%)
Apr 26, 2001 13.14 13.22 12.98 13.20 379,759 +0.07(+0.50%)
Apr 25, 2001 13.18 13.18 12.85 13.14 144,344 +0.03(+0.22%)
Apr 24, 2001 12.79 13.11 12.57 13.11 360,997 +0.31(+2.45%)
Apr 23, 2001 12.90 12.96 12.41 12.79 452,890 -0.11(-0.85%)
Apr 20, 2001 13.08 13.24 12.68 12.90 770,475 -0.07(-0.51%)
Apr 19, 2001 13.38 13.58 11.98 12.97 1,247,057 -1.14(-8.07%)
Apr 18, 2001 13.44 14.19 13.25 14.11 208,162 +0.69(+5.17%)
Apr 17, 2001 13.30 13.41 12.87 13.41 134,210 +0.12(+0.88%)
Apr 16, 2001 13.26 13.38 13.11 13.30 151,876 -0.12(-0.92%)
Apr 12, 2001 13.44 13.44 13.30 13.42 144,344 +0.07(+0.49%)
Apr 11, 2001 13.36 13.44 13.14 13.36 165,434 -0.12(-0.92%)
Apr 10, 2001 13.19 13.48 13.13 13.48 124,212 +0.37(+2.78%)
Apr 09, 2001 12.68 13.27 12.63 13.11 145,850 +0.44(+3.46%)
Apr 06, 2001 12.96 12.96 12.54 12.68 180,635 -0.47(-3.56%)
Apr 05, 2001 12.62 13.14 12.49 13.14 247,877 +0.71(+5.70%)
Apr 04, 2001 12.27 12.46 12.01 12.44 219,118 +0.15(+1.19%)
Apr 03, 2001 12.96 12.96 11.99 12.29 224,185 -0.55(-4.32%)
Apr 02, 2001 12.54 13.03 12.38 12.84 282,251 +0.18(+1.44%)
Mar 30, 2001 12.78 13.33 12.58 12.66 182,963 -0.15(-1.20%)
Mar 29, 2001 12.42 13.07 12.41 12.81 226,513 +0.21(+1.68%)
Mar 28, 2001 12.59 12.60 12.42 12.60 318,406 +0.03(+0.23%)
Mar 27, 2001 12.41 12.71 12.28 12.57 138,181 +0.25(+2.01%)
Mar 23, 2001 12.47 12.71 12.12 12.33 290,195 -0.33(-2.60%)
Mar 22, 2001 12.71 12.81 12.41 12.65 319,912 -0.50(-3.78%)
Mar 21, 2001 13.56 13.56 13.14 13.15 278,965 -0.69(-4.96%)
Mar 20, 2001 12.58 13.87 12.51 13.84 337,031 +1.00(+7.79%)
Mar 16, 2001 13.33 13.33 12.78 12.84 199,123 +0.04(+0.29%)
Mar 15, 2001 13.14 13.14 12.74 12.80 250,479 -0.38(-2.88%)
Mar 14, 2001 13.32 13.51 12.65 13.18 399,754 +0.04(+0.28%)
Mar 13, 2001 13.41 13.55 13.14 13.14 186,798 -0.26(-1.96%)
Mar 09, 2001 13.11 13.51 12.85 13.41 217,885 +0.31(+2.34%)
Mar 08, 2001 13.18 13.42 12.98 13.10 166,119 -0.07(-0.55%)
Mar 07, 2001 13.22 13.39 13.06 13.17 98,877 -0.01(-0.11%)
Mar 06, 2001 13.09 13.28 12.67 13.19 292,797 +0.48(+3.79%)
Mar 02, 2001 12.81 12.92 12.49 12.71 584,498 -0.23(-1.81%)
Mar 01, 2001 13.03 13.07 12.78 12.94 195,700 -0.14(-1.06%)
Feb 28, 2001 13.02 13.13 12.71 13.08 428,102 +0.06(+0.45%)
Feb 27, 2001 12.74 13.18 12.71 13.02 448,097 +0.35(+2.77%)
Feb 23, 2001 12.71 12.71 12.41 12.67 219,666 +0.14(+1.11%)
Feb 22, 2001 12.91 12.99 12.42 12.53 235,388 -0.38(-2.96%)
Feb 21, 2001 12.64 13.05 12.64 12.91 104,463 -0.13(-1.00%)
Feb 16, 2001 12.82 13.06 12.66 13.04 231,924 +0.39(+3.08%)
Feb 15, 2001 12.63 12.88 12.49 12.65 822,127 -0.03(-0.23%)
Feb 14, 2001 12.65 12.92 12.56 12.68 365,066 +0.03(+0.23%)
Feb 13, 2001 12.42 12.70 12.41 12.65 191,885 +0.30(+2.45%)
Feb 09, 2001 12.34 12.45 12.09 12.35 178,861 +0.06(+0.53%)
Feb 08, 2001 12.34 12.34 12.13 12.28 116,793 +0.09(+0.77%)
Feb 07, 2001 12.41 12.41 12.08 12.19 367,144 -0.22(-1.75%)
Feb 06, 2001 12.20 12.41 12.12 12.41 252,983 +0.26(+2.14%)
Feb 02, 2001 12.10 12.24 12.10 12.15 458,723 -0.01(-0.12%)
Feb 01, 2001 11.98 12.27 11.98 12.16 439,188 +0.35(+2.93%)
Jan 31, 2001 11.84 11.95 11.74 11.82 371,993 +0.09(+0.74%)
Jan 30, 2001 11.76 11.76 11.61 11.73 284,433 +0.32(+2.77%)
Jan 26, 2001 11.28 11.46 11.28 11.41 463,987 -0.05(-0.39%)
Jan 25, 2001 11.46 11.73 11.37 11.46 652,132 +0.23(+2.01%)
Jan 24, 2001 10.56 11.32 10.56 11.23 589,371 +0.63(+5.96%)
Jan 23, 2001 10.51 10.74 10.33 10.60 840,276 +0.14(+1.29%)
Jan 19, 2001 10.29 10.78 9.789 10.47 867,570 -0.09(-0.85%)
Jan 18, 2001 10.42 10.56 10.20 10.56 395,685 +0.14(+1.30%)
Jan 17, 2001 9.789 10.69 9.699 10.42 629,687 +0.59(+5.96%)
Jan 12, 2001 10.01 10.20 9.789 9.834 418,267 -0.09(-0.91%)
Jan 11, 2001 9.925 10.01 9.699 9.925 642,156 -0.05(-0.45%)
Jan 10, 2001 10.24 10.38 9.744 9.970 749,945 -0.09(-0.90%)
Jan 09, 2001 10.51 10.96 9.654 10.06 1,193,705 -0.68(-6.30%)
Jan 05, 2001 10.83 11.10 10.56 10.74 494,744 -0.09(-0.83%)
Jan 04, 2001 11.14 11.23 10.47 10.83 500,148 -0.14(-1.23%)
Jan 03, 2001 11.50 11.68 10.83 10.96 455,675 -0.05(-0.41%)
Dec 29, 2000 10.56 11.23 10.56 11.01 362,849 +0.36(+3.39%)
Dec 28, 2000 10.69 11.05 10.51 10.65 570,529 -0.14(-1.26%)
Dec 27, 2000 10.60 10.96 10.56 10.78 459,000 +0.77(+7.66%)
Dec 22, 2000 9.564 10.29 9.473 10.01 552,518 +0.63(+6.73%)
Dec 21, 2000 9.383 9.654 9.022 9.383 2,559,899 -1.85(-16.47%)
Dec 20, 2000 11.46 11.59 11.23 11.23 876,298 -0.23(-1.97%)
Dec 19, 2000 12.04 12.14 11.19 11.46 681,088 -1.26(-9.93%)
Dec 15, 2000 13.35 13.35 12.54 12.72 215,853 -0.63(-4.73%)
Dec 14, 2000 13.62 13.62 13.22 13.35 337,357 +0.05(+0.34%)
Dec 13, 2000 13.53 13.71 13.22 13.31 247,995 -0.09(-0.67%)
Dec 12, 2000 13.53 13.58 13.22 13.40 409,678 -0.18(-1.33%)
Dec 08, 2000 14.39 14.39 13.58 13.58 292,745 -0.81(-5.64%)
Dec 07, 2000 14.89 15.16 14.30 14.39 239,406 -0.41(-2.74%)
Dec 06, 2000 14.98 15.02 14.53 14.80 306,461 -0.23(-1.50%)
Dec 05, 2000 14.57 15.11 14.48 15.02 232,894 +0.68(+4.72%)
Dec 01, 2000 14.44 14.44 14.17 14.35 209,618 -0.05(-0.31%)
Nov 30, 2000 14.66 14.66 14.21 14.39 173,597 -0.41(-2.74%)
Nov 29, 2000 14.62 15.02 14.62 14.80 141,316 +0.09(+0.61%)
Nov 28, 2000 14.39 14.98 14.39 14.71 177,476 +0.41(+2.84%)
Nov 23, 2000 14.39 14.53 14.17 14.30 167,916 -0.13(-0.88%)
Nov 22, 2000 13.98 14.96 13.80 14.43 560,985 +0.80(+5.90%)
Nov 21, 2000 13.09 13.80 13.00 13.62 425,251 +0.31(+2.35%)
Nov 17, 2000 13.85 13.85 13.00 13.31 281,682 -0.49(-3.56%)
Nov 16, 2000 13.89 13.89 13.49 13.80 278,043 -0.13(-0.96%)
Nov 15, 2000 13.71 14.47 13.67 13.94 427,490 +0.04(+0.32%)
Nov 14, 2000 13.89 13.89 13.67 13.89 209,617 -0.40(-2.81%)
Nov 10, 2000 13.94 14.38 13.76 14.29 198,422 +0.36(+2.56%)
Nov 09, 2000 13.98 14.11 13.76 13.94 167,637 -0.09(-0.64%)
Nov 08, 2000 14.02 14.16 13.98 14.02 89,696 -0.18(-1.26%)
Nov 07, 2000 14.29 14.34 14.20 14.20 171,835 -0.18(-1.24%)
Nov 03, 2000 14.29 14.56 14.20 14.38 127,197 +0.04(+0.31%)
Nov 02, 2000 14.29 14.61 14.07 14.34 171,416 -0.13(-0.93%)
Nov 01, 2000 14.16 14.65 14.16 14.47 281,822 +0.18(+1.25%)
Oct 31, 2000 13.76 14.69 13.76 14.29 212,136 +0.63(+4.58%)
Oct 27, 2000 13.89 13.89 13.53 13.67 205,699 -0.18(-1.29%)
Oct 26, 2000 13.67 13.94 13.62 13.85 98,371 +0.27(+1.97%)
Oct 25, 2000 13.94 13.94 13.58 13.58 177,573 -0.27(-1.94%)
Oct 24, 2000 13.62 13.89 13.62 13.85 222,631 +0.31(+2.31%)
Oct 23, 2000 13.53 13.80 13.31 13.53 197,723 +0.00(+0.00%)
Oct 20, 2000 13.89 13.89 13.49 13.53 194,504 -0.22(-1.62%)
Oct 19, 2000 13.35 13.94 13.31 13.76 219,412 +0.40(+3.01%)
Oct 18, 2000 13.44 13.53 13.22 13.35 156,863 -0.04(-0.33%)
Oct 17, 2000 13.49 13.62 13.40 13.40 231,446 +0.04(+0.33%)
Oct 16, 2000 13.27 13.49 13.22 13.35 195,484 +0.04(+0.34%)
Oct 13, 2000 13.35 13.40 13.18 13.31 232,426 +0.13(+1.02%)
Oct 12, 2000 13.22 13.35 13.09 13.18 169,596 -0.04(-0.34%)
Oct 11, 2000 13.22 13.40 13.09 13.22 142,870 +0.00(+0.00%)
Oct 10, 2000 13.13 13.35 13.09 13.22 213,255 +0.18(+1.37%)
Oct 09, 2000 12.77 13.22 12.77 13.04 119,221 +0.36(+2.82%)
Oct 06, 2000 12.73 12.73 12.42 12.68 322,262 -0.04(-0.35%)
Oct 05, 2000 12.91 12.95 12.73 12.73 273,985 -0.13(-1.04%)
Oct 04, 2000 12.77 13.09 12.77 12.86 206,538 -0.04(-0.35%)
Oct 03, 2000 12.91 13.09 12.86 12.91 157,003 -0.09(-0.69%)
Oct 02, 2000 13.04 13.18 12.91 13.00 327,159 +0.04(+0.34%)
Sep 29, 2000 12.55 13.13 12.55 12.95 377,115 +0.31(+2.47%)
Sep 28, 2000 12.46 12.82 12.19 12.64 351,647 +0.09(+0.71%)
Sep 27, 2000 12.33 12.77 12.24 12.55 326,600 +0.04(+0.36%)
Sep 26, 2000 12.86 12.95 12.37 12.51 292,596 -0.31(-2.44%)
Sep 25, 2000 13.13 13.13 12.82 12.82 285,740 -0.22(-1.71%)
Sep 22, 2000 13.13 13.22 12.86 13.04 424,971 -0.04(-0.34%)
Sep 21, 2000 13.22 13.22 12.91 13.09 402,023 -0.22(-1.68%)
Sep 20, 2000 13.44 13.58 13.27 13.31 615,558 -0.13(-1.00%)
Sep 19, 2000 13.71 13.71 13.31 13.44 654,039 -0.31(-2.27%)
Sep 18, 2000 14.02 14.11 13.76 13.76 637,807 -0.36(-2.53%)
Sep 15, 2000 14.52 14.52 14.07 14.11 658,657 -0.49(-3.36%)
Sep 14, 2000 14.83 14.92 14.47 14.61 956,012 -0.22(-1.51%)
Sep 13, 2000 14.16 14.87 14.16 14.83 317,504 +0.49(+3.43%)
Sep 12, 2000 14.56 14.65 14.34 14.34 271,467 -0.31(-2.13%)
Sep 11, 2000 14.74 14.92 14.65 14.65 229,067 -0.45(-2.96%)
Sep 08, 2000 15.23 15.23 14.65 15.10 348,149 -0.18(-1.17%)
Sep 07, 2000 15.90 15.99 15.23 15.28 385,931 -0.76(-4.74%)
Sep 06, 2000 16.17 16.17 15.63 16.03 142,450 -0.09(-0.55%)
Sep 05, 2000 15.50 16.17 15.50 16.12 177,293 +0.63(+4.03%)
Sep 01, 2000 15.54 15.54 15.19 15.50 154,204 -0.06(-0.36%)
Aug 31, 2000 15.45 15.86 15.41 15.55 193,945 +0.15(+0.94%)
Aug 30, 2000 15.45 15.54 15.32 15.41 66,327 +0.00(+0.00%)
Aug 29, 2000 15.72 15.72 15.36 15.41 160,781 -0.31(-1.99%)
Aug 28, 2000 15.77 15.86 15.68 15.72 86,197 -0.04(-0.28%)
Aug 25, 2000 15.72 15.86 15.72 15.77 74,583 +0.04(+0.28%)
Aug 24, 2000 15.45 15.72 15.45 15.72 131,675 +0.23(+1.50%)
Aug 23, 2000 15.67 15.71 15.36 15.49 243,750 -0.27(-1.69%)
Aug 22, 2000 15.31 15.80 15.31 15.76 260,697 +0.40(+2.59%)
Aug 21, 2000 15.40 15.49 15.31 15.36 111,989 -0.04(-0.29%)
Aug 18, 2000 15.58 15.62 15.40 15.40 153,085 +0.00(+0.00%)
Aug 17, 2000 15.36 15.62 15.36 15.40 174,268 -0.04(-0.29%)
Aug 16, 2000 15.31 15.62 15.31 15.45 87,134 +0.04(+0.29%)
Aug 15, 2000 15.40 15.58 15.40 15.40 110,577 -0.09(-0.57%)
Aug 14, 2000 15.27 15.62 15.22 15.49 125,264 +0.04(+0.29%)
Aug 11, 2000 15.14 15.62 15.14 15.45 182,600 +0.31(+2.05%)
Aug 10, 2000 14.91 15.27 14.91 15.14 146,024 +0.13(+0.88%)
Aug 09, 2000 15.09 15.09 14.78 15.00 216,494 -0.18(-1.17%)
Aug 08, 2000 14.87 15.22 14.87 15.18 115,802 +0.31(+2.08%)
Aug 07, 2000 14.83 14.96 14.78 14.87 569,974 +0.00(+0.00%)
Aug 04, 2000 15.18 15.18 14.83 14.87 348,961 -0.13(-0.88%)
Aug 03, 2000 15.27 15.40 14.96 15.00 393,022 -0.27(-1.74%)
Aug 02, 2000 15.00 15.49 15.00 15.27 552,321 +0.31(+2.07%)
Aug 01, 2000 14.74 15.14 14.69 14.96 544,837 +0.31(+2.11%)
Jul 31, 2000 14.25 14.96 14.25 14.65 688,884 +0.31(+2.16%)
Jul 28, 2000 15.00 15.14 14.25 14.34 400,507 -0.62(-4.14%)
Jul 27, 2000 14.34 15.05 14.34 14.96 441,320 +0.80(+5.62%)
Jul 26, 2000 14.21 14.25 13.90 14.16 441,603 -0.04(-0.31%)
Jul 25, 2000 14.52 14.52 14.16 14.21 123,004 -0.22(-1.53%)
Jul 24, 2000 14.16 14.56 14.16 14.43 205,620 +0.27(+1.87%)
Jul 21, 2000 14.07 14.21 14.07 14.16 169,467 +0.09(+0.63%)
Jul 20, 2000 13.99 14.25 13.99 14.07 191,215 +0.00(+0.00%)
Jul 19, 2000 14.21 14.38 13.99 14.07 163,535 -0.13(-0.93%)
Jul 18, 2000 13.81 14.29 13.81 14.21 188,532 +0.13(+0.94%)
Jul 17, 2000 14.16 14.25 14.03 14.07 99,703 -0.04(-0.31%)
Jul 14, 2000 14.38 14.60 14.07 14.12 211,834 -0.31(-2.15%)
Jul 13, 2000 14.29 14.52 14.29 14.43 87,699 +0.22(+1.56%)
Jul 12, 2000 14.34 14.52 14.21 14.21 114,249 -0.13(-0.93%)
Jul 11, 2000 14.16 14.65 14.16 14.34 138,963 +0.22(+1.57%)
Jul 10, 2000 13.81 14.52 13.81 14.12 201,665 +0.31(+2.24%)
Jul 07, 2000 14.03 14.16 13.68 13.81 324,670 -0.04(-0.32%)
Jul 06, 2000 13.81 13.99 13.76 13.85 115,520 +0.00(+0.00%)
Jul 05, 2000 14.21 14.21 13.72 13.85 260,555 -0.09(-0.63%)
Jul 03, 2000 12.83 13.99 12.83 13.94 349,667 +1.19(+9.37%)
Jun 30, 2000 13.72 13.81 12.73 12.75 631,547 -1.06(-7.69%)
Jun 29, 2000 13.90 14.07 13.76 13.81 326,930 +0.08(+0.56%)
Jun 28, 2000 14.38 14.38 13.63 13.73 321,281 -0.61(-4.24%)
Jun 27, 2000 14.21 14.43 14.21 14.34 290,918 -0.04(-0.31%)
Jun 26, 2000 13.99 14.43 13.99 14.38 329,331 +0.31(+2.20%)
Jun 23, 2000 13.85 14.16 13.81 14.07 176,528 +0.31(+2.25%)
Jun 22, 2000 14.07 14.16 13.76 13.76 242,903 -0.27(-1.89%)
Jun 21, 2000 13.45 14.12 13.45 14.03 298,685 +0.49(+3.59%)
Jun 20, 2000 13.76 13.99 13.50 13.54 327,212 -0.40(-2.86%)
Jun 19, 2000 14.34 14.34 13.94 13.94 277,643 -0.40(-2.78%)
Jun 16, 2000 14.34 14.74 14.34 14.34 428,469 -0.35(-2.41%)
Jun 15, 2000 15.31 15.31 14.69 14.69 244,315 -0.44(-2.92%)
Jun 14, 2000 15.05 15.22 15.05 15.14 191,215 +0.00(+0.00%)
Jun 13, 2000 15.18 15.22 15.05 15.14 287,811 +0.09(+0.59%)
Jun 12, 2000 15.05 15.22 15.05 15.05 207,879 +0.09(+0.59%)
Jun 09, 2000 14.96 15.14 14.87 14.96 192,486 +0.00(+0.00%)
Jun 08, 2000 15.00 15.22 14.96 14.96 217,341 +0.04(+0.30%)
Jun 07, 2000 15.67 15.67 14.91 14.91 404,179 -0.80(-5.07%)
Jun 06, 2000 15.84 16.20 15.71 15.71 252,647 -0.18(-1.11%)
Jun 05, 2000 16.33 16.33 15.67 15.89 301,510 -0.18(-1.10%)
Jun 02, 2000 15.93 16.20 15.93 16.07 384,973 +0.09(+0.55%)
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