Financial News

Allegheny Technologies (NY: ATI )

17.21 USD -0.74 (-4.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 48.79 49.01 48.12 48.40 3,010,501 -0.26(-0.54%)
Apr 29, 2010 48.75 48.93 47.60 48.66 2,968,852 +0.75(+1.57%)
Apr 28, 2010 49.13 49.79 47.55 47.91 3,594,461 -1.33(-2.70%)
Apr 27, 2010 51.90 52.18 49.02 49.24 2,933,501 -2.82(-5.42%)
Apr 26, 2010 51.72 52.73 51.42 52.07 1,727,798 +0.87(+1.70%)
Apr 23, 2010 50.46 51.28 50.28 51.20 1,716,088 +0.65(+1.29%)
Apr 22, 2010 49.46 50.65 49.18 50.55 3,122,631 +0.62(+1.23%)
Apr 21, 2010 47.69 50.16 47.58 49.93 5,529,397 +3.16(+6.75%)
Apr 20, 2010 46.58 47.15 46.08 46.77 1,777,621 +0.52(+1.12%)
Apr 19, 2010 46.80 47.16 45.56 46.26 2,421,569 -0.99(-2.09%)
Apr 16, 2010 48.53 49.03 46.71 47.24 2,899,365 -1.71(-3.49%)
Apr 15, 2010 49.97 50.18 48.88 48.95 1,761,161 -1.06(-2.12%)
Apr 14, 2010 50.63 50.93 49.38 50.01 2,397,596 +0.11(+0.22%)
Apr 13, 2010 50.30 51.05 49.60 49.90 2,433,169 -0.73(-1.45%)
Apr 12, 2010 50.45 50.82 49.99 50.64 1,342,910 +0.23(+0.45%)
Apr 09, 2010 50.31 51.12 49.81 50.41 1,945,982 +0.31(+0.61%)
Apr 08, 2010 49.22 50.24 48.48 50.10 2,216,862 +0.58(+1.17%)
Apr 07, 2010 49.99 50.65 49.00 49.52 1,756,190 -0.84(-1.67%)
Apr 06, 2010 50.53 51.24 50.15 50.37 2,239,399 -0.53(-1.05%)
Apr 05, 2010 50.05 50.95 49.63 50.90 1,907,759 +1.29(+2.61%)
Apr 01, 2010 49.70 50.01 49.18 49.60 1,998,126 +0.73(+1.50%)
Mar 31, 2010 49.04 49.79 48.67 48.87 1,610,918 -0.43(-0.86%)
Mar 30, 2010 50.52 50.90 48.74 49.30 2,056,345 -1.15(-2.28%)
Mar 29, 2010 48.96 50.69 48.58 50.45 3,623,626 +2.27(+4.72%)
Mar 26, 2010 47.56 49.09 47.37 48.17 2,484,870 +0.74(+1.56%)
Mar 25, 2010 49.70 50.00 47.33 47.43 3,212,998 -1.62(-3.30%)
Mar 24, 2010 48.65 49.38 48.42 49.05 2,332,417 +0.08(+0.17%)
Mar 23, 2010 47.65 49.09 47.13 48.97 2,690,018 +1.56(+3.28%)
Mar 22, 2010 45.62 48.02 45.26 47.41 2,432,174 +1.10(+2.36%)
Mar 19, 2010 46.32 47.74 45.86 46.32 4,853,081 +0.26(+0.57%)
Mar 18, 2010 47.53 47.84 45.86 46.06 4,489,183 -1.53(-3.21%)
Mar 17, 2010 46.84 47.96 46.61 47.59 2,223,601 +0.93(+2.00%)
Mar 16, 2010 46.02 46.75 45.87 46.65 1,522,760 +0.98(+2.14%)
Mar 15, 2010 45.62 46.11 45.18 45.68 2,160,852 +0.78(+1.73%)
Mar 12, 2010 44.41 45.02 44.01 44.90 2,271,436 +0.13(+0.28%)
Mar 11, 2010 44.94 45.58 44.44 44.77 2,627,491 -0.14(-0.30%)
Mar 10, 2010 44.17 45.33 43.99 44.91 2,962,003 +0.34(+0.77%)
Mar 09, 2010 44.04 44.73 43.91 44.56 2,413,015 -4.85(-9.81%)
Mar 08, 2010 48.83 49.60 48.69 49.41 2,176,290 +6.58(+15.36%)
Mar 05, 2010 42.15 43.69 42.15 42.83 2,579,109 +0.65(+1.54%)
Mar 04, 2010 42.03 42.92 41.94 42.18 1,921,276 +0.29(+0.69%)
Mar 03, 2010 41.37 42.34 41.00 41.89 2,708,059 +0.89(+2.18%)
Mar 02, 2010 39.55 41.12 39.21 41.00 2,690,097 -4.46(-9.81%)
Mar 01, 2010 43.85 45.59 43.47 45.46 2,426,116 +6.57(+16.89%)
Feb 26, 2010 38.08 39.01 37.38 38.89 2,115,976 +0.12(+0.30%)
Feb 25, 2010 39.49 39.94 38.46 38.77 2,277,524 -0.67(-1.69%)
Feb 24, 2010 41.18 41.56 39.34 39.44 2,208,447 -1.92(-4.64%)
Feb 23, 2010 41.91 42.04 41.21 41.36 1,637,431 -4.50(-9.81%)
Feb 22, 2010 46.47 46.61 45.69 45.86 1,476,706 +5.70(+14.19%)
Feb 19, 2010 39.32 40.41 39.32 40.16 2,022,728 +0.45(+1.14%)
Feb 18, 2010 40.38 40.41 39.06 39.71 2,524,114 -0.04(-0.09%)
Feb 17, 2010 39.21 40.13 39.03 39.75 2,247,919 -4.32(-9.81%)
Feb 16, 2010 43.48 44.49 43.27 44.07 2,027,352 +6.31(+16.70%)
Feb 12, 2010 36.55 37.89 36.41 37.76 2,553,829 +1.25(+3.43%)
Feb 11, 2010 37.47 37.65 36.22 36.51 2,493,734 -1.33(-3.50%)
Feb 10, 2010 37.55 38.70 37.16 37.83 2,909,744 +1.13(+3.07%)
Feb 09, 2010 37.12 37.82 35.86 36.71 2,599,510 -3.99(-9.81%)
Feb 08, 2010 41.16 41.93 39.76 40.70 2,344,478 +4.87(+13.58%)
Feb 05, 2010 38.10 38.20 35.81 35.83 3,708,945 -3.08(-7.90%)
Feb 04, 2010 40.19 40.87 38.78 38.91 2,746,977 -1.51(-3.73%)
Feb 03, 2010 39.81 40.55 38.65 40.41 2,370,660 +0.84(+2.12%)
Feb 02, 2010 37.46 39.65 37.25 39.58 2,457,144 -2.87(-6.77%)
Feb 01, 2010 41.54 43.96 41.30 42.45 2,216,248 +4.83(+12.84%)
Jan 29, 2010 38.85 39.29 37.56 37.62 2,622,794 -0.94(-2.43%)
Jan 28, 2010 39.64 40.05 37.22 38.56 4,263,663 +0.26(+0.68%)
Jan 27, 2010 38.33 39.68 37.37 38.29 2,464,573 -0.38(-0.98%)
Jan 26, 2010 38.92 39.44 38.19 38.67 1,717,595 -4.21(-9.81%)
Jan 25, 2010 43.15 43.73 42.34 42.88 1,549,007 +3.28(+8.28%)
Jan 22, 2010 41.14 41.55 39.59 39.60 2,926,819 -1.63(-3.96%)
Jan 21, 2010 41.42 41.91 40.74 41.23 2,085,374 -1.26(-2.97%)
Jan 20, 2010 41.36 42.53 41.00 42.50 2,876,259 -4.62(-9.81%)
Jan 19, 2010 45.86 47.16 45.46 47.12 2,594,006 +5.02(+11.92%)
Jan 15, 2010 43.21 43.70 41.49 42.10 2,717,483 -1.01(-2.34%)
Jan 14, 2010 43.28 43.28 41.87 43.11 2,867,389 -0.01(-0.02%)
Jan 13, 2010 45.06 45.19 42.19 43.12 5,005,319 -2.83(-6.16%)
Jan 12, 2010 46.91 48.15 45.10 45.95 4,219,090 -5.00(-9.81%)
Jan 11, 2010 52.01 53.39 50.00 50.95 3,805,180 +6.16(+13.76%)
Jan 08, 2010 44.05 44.87 43.75 44.79 3,293,711 +0.63(+1.43%)
Jan 07, 2010 43.19 44.30 43.03 44.16 3,244,038 +1.05(+2.43%)
Jan 06, 2010 42.96 43.45 42.45 43.11 3,152,565 +0.47(+1.10%)
Jan 05, 2010 41.25 42.71 41.19 42.64 2,608,380 -4.64(-9.81%)
Jan 04, 2010 45.74 47.36 45.67 47.28 2,352,416 +6.90(+17.09%)
Jan 01, 2010 41.07 41.40 40.36 40.38 938,351 -0.71(-1.73%)
Dec 31, 2009 40.04 41.11 39.92 41.09 1,201,795 +0.67(+1.65%)
Dec 30, 2009 40.59 40.73 40.05 40.42 1,191,927 +0.11(+0.27%)
Dec 29, 2009 41.27 41.77 40.06 40.31 1,580,107 -4.39(-9.81%)
Dec 28, 2009 45.76 46.31 44.42 44.70 1,425,023 +3.46(+8.38%)
Dec 25, 2009 40.22 41.43 40.15 41.24 1,094,244 +1.36(+3.41%)
Dec 24, 2009 38.53 40.05 38.48 39.88 1,741,766 +1.50(+3.90%)
Dec 23, 2009 38.73 38.73 37.70 38.38 1,878,699 -0.07(-0.19%)
Dec 22, 2009 37.37 38.80 37.34 38.46 2,223,416 -4.02(-9.47%)
Dec 21, 2009 41.44 43.02 41.40 42.48 2,005,219 +6.22(+17.16%)
Dec 18, 2009 35.40 36.85 35.11 36.26 4,533,205 +1.93(+5.62%)
Dec 17, 2009 34.29 34.92 34.01 34.33 1,890,258 +0.22(+0.63%)
Dec 16, 2009 33.61 34.60 33.46 34.11 2,370,063 +0.36(+1.06%)
Dec 15, 2009 32.93 33.81 32.82 33.75 1,906,857 -3.85(-10.23%)
Dec 14, 2009 37.28 37.66 37.21 37.60 1,711,633 +5.60(+17.49%)
Dec 11, 2009 32.08 32.33 31.71 32.00 1,638,045 +0.21(+0.65%)
Dec 10, 2009 30.92 31.89 30.57 31.79 1,871,208 +0.83(+2.67%)
Dec 09, 2009 31.19 31.68 30.80 30.97 1,977,151 -0.46(-1.46%)
Dec 08, 2009 31.63 32.08 31.29 31.43 1,747,664 -3.58(-10.23%)
Dec 07, 2009 35.24 35.74 34.86 35.01 1,568,744 +3.71(+11.85%)
Dec 04, 2009 31.95 32.16 31.19 31.30 1,991,967 -0.50(-1.58%)
Dec 03, 2009 31.64 32.50 31.37 31.80 2,229,698 +0.55(+1.75%)
Dec 02, 2009 31.17 31.77 31.05 31.26 2,616,372 +0.71(+2.32%)
Dec 01, 2009 30.97 31.15 30.27 30.55 1,778,745 -3.48(-10.23%)
Nov 30, 2009 34.50 34.70 33.72 34.03 1,596,667 -0.16(-0.47%)
Nov 27, 2009 33.84 34.49 33.11 34.19 789,925 +2.46(+7.75%)
Nov 26, 2009 31.44 31.82 31.27 31.73 1,629,022 +0.38(+1.20%)
Nov 25, 2009 31.17 31.44 30.74 31.36 1,879,563 +0.14(+0.46%)
Nov 24, 2009 31.36 31.95 30.93 31.21 1,824,197 -3.56(-10.23%)
Nov 23, 2009 34.94 35.59 34.46 34.77 1,637,412 +4.39(+14.46%)
Nov 20, 2009 30.65 30.70 29.47 30.38 2,562,008 -0.72(-2.31%)
Nov 19, 2009 31.40 31.70 30.85 31.09 2,167,870 -0.30(-0.94%)
Nov 18, 2009 30.65 31.43 30.36 31.39 1,641,053 +0.56(+1.80%)
Nov 17, 2009 29.43 31.09 29.43 30.83 3,040,700 -3.52(-10.23%)
Nov 16, 2009 32.79 34.63 32.79 34.35 2,729,500 +5.41(+18.69%)
Nov 13, 2009 29.58 29.96 28.81 28.94 1,720,148 -1.01(-3.39%)
Nov 12, 2009 30.18 30.46 29.80 29.95 1,835,225 +0.48(+1.64%)
Nov 11, 2009 30.16 30.33 29.13 29.47 2,505,082 -0.91(-2.98%)
Nov 10, 2009 29.71 30.44 29.71 30.38 3,164,466 -3.46(-10.23%)
Nov 09, 2009 33.10 33.91 33.10 33.84 2,840,576 +4.42(+15.04%)
Nov 06, 2009 28.64 29.42 28.39 29.42 1,880,343 +1.22(+4.33%)
Nov 05, 2009 28.86 29.25 28.02 28.20 2,526,025 -0.08(-0.29%)
Nov 04, 2009 27.49 28.81 27.20 28.28 2,881,061 +0.13(+0.45%)
Nov 03, 2009 28.06 28.99 27.47 28.15 3,598,598 -3.21(-10.23%)
Nov 02, 2009 31.26 32.29 30.60 31.36 3,230,267 +3.66(+13.21%)
Oct 30, 2009 28.27 28.49 27.50 27.70 5,376,452 -0.70(-2.47%)
Oct 29, 2009 27.41 28.61 27.27 28.40 4,199,608 +1.74(+6.53%)
Oct 28, 2009 27.88 28.16 26.59 26.66 2,926,847 -1.42(-5.05%)
Oct 27, 2009 29.16 29.25 27.97 28.08 2,449,381 -0.89(-3.07%)
Oct 26, 2009 30.78 31.17 28.89 28.97 3,791,099 -1.55(-5.09%)
Oct 23, 2009 31.00 31.58 30.31 30.52 2,188,256 -0.25(-0.82%)
Oct 22, 2009 31.17 31.41 30.15 30.77 2,939,436 -0.48(-1.52%)
Oct 21, 2009 31.51 32.87 30.97 31.25 6,647,875 -2.85(-8.37%)
Oct 20, 2009 33.98 34.27 33.29 34.10 3,199,112 +0.26(+0.77%)
Oct 19, 2009 33.34 34.11 33.15 33.84 1,776,406 +0.75(+2.25%)
Oct 16, 2009 33.49 34.06 32.49 33.10 3,736,067 -1.89(-5.39%)
Oct 15, 2009 34.11 35.57 33.80 34.98 3,930,908 +1.24(+3.67%)
Oct 14, 2009 32.89 33.78 32.81 33.74 1,937,603 +1.36(+4.21%)
Oct 13, 2009 32.03 32.56 31.75 32.38 1,428,499 +0.22(+0.70%)
Oct 12, 2009 32.72 33.21 32.00 32.15 1,240,454 -0.29(-0.89%)
Oct 09, 2009 32.09 32.80 31.79 32.44 1,398,644 +0.08(+0.25%)
Oct 08, 2009 32.31 32.87 31.69 32.36 1,927,132 +0.56(+1.75%)
Oct 07, 2009 31.56 32.22 31.27 31.80 1,490,438 +0.17(+0.54%)
Oct 06, 2009 31.44 32.18 31.24 31.63 2,051,901 +0.55(+1.76%)
Oct 05, 2009 30.56 31.17 30.34 31.09 2,177,896 +0.86(+2.85%)
Oct 02, 2009 29.17 30.56 28.55 30.22 2,924,619 +0.35(+1.17%)
Oct 01, 2009 31.36 31.36 29.80 29.87 3,366,214 -1.53(-4.89%)
Sep 30, 2009 31.88 32.29 30.67 31.41 2,651,575 -0.31(-0.99%)
Sep 29, 2009 31.98 32.54 31.38 31.72 2,594,537 -0.19(-0.59%)
Sep 28, 2009 31.33 32.17 30.87 31.91 1,950,192 +1.01(+3.28%)
Sep 25, 2009 30.78 31.62 30.55 30.90 3,302,604 -0.01(-0.03%)
Sep 24, 2009 31.98 32.08 30.36 30.91 3,237,657 -0.92(-2.90%)
Sep 23, 2009 32.12 33.17 31.43 31.83 3,168,366 -0.28(-0.87%)
Sep 22, 2009 31.74 32.74 31.55 32.11 2,463,529 +0.81(+2.58%)
Sep 21, 2009 30.85 31.63 30.17 31.30 1,898,279 +0.01(+0.03%)
Sep 18, 2009 31.80 31.83 30.65 31.29 2,932,418 -0.35(-1.11%)
Sep 17, 2009 31.97 32.43 31.36 31.64 3,023,544 -0.22(-0.68%)
Sep 16, 2009 30.88 31.93 30.74 31.86 2,932,623 +1.38(+4.51%)
Sep 15, 2009 30.28 30.90 29.87 30.48 3,025,107 +0.37(+1.22%)
Sep 14, 2009 29.54 30.62 29.25 30.12 3,529,739 +0.21(+0.69%)
Sep 11, 2009 29.50 30.37 29.46 29.91 3,150,397 +0.71(+2.42%)
Sep 10, 2009 28.23 29.30 27.71 29.21 2,886,717 +0.92(+3.25%)
Sep 09, 2009 28.25 28.68 27.58 28.29 3,700,488 -0.27(-0.94%)
Sep 08, 2009 27.69 28.64 27.52 28.55 4,920,698 +1.96(+7.35%)
Sep 04, 2009 26.09 27.09 25.81 26.60 2,196,220 +0.51(+1.95%)
Sep 03, 2009 25.99 26.50 25.55 26.09 2,784,827 +0.51(+1.99%)
Sep 02, 2009 25.92 26.06 25.06 25.58 2,971,027 -0.56(-2.15%)
Sep 01, 2009 26.91 27.99 25.97 26.14 4,120,250 -0.98(-3.62%)
Aug 31, 2009 27.87 27.87 26.82 27.12 2,822,224 -1.46(-5.12%)
Aug 28, 2009 28.11 28.67 27.46 28.59 4,612,118 +1.02(+3.69%)
Aug 27, 2009 25.85 27.91 25.48 27.57 5,470,117 +2.13(+8.35%)
Aug 26, 2009 25.35 26.04 25.10 25.45 2,214,582 +0.08(+0.32%)
Aug 25, 2009 26.62 26.79 25.23 25.36 3,069,782 -0.99(-3.76%)
Aug 24, 2009 26.65 26.71 26.28 26.36 2,773,407 +0.23(+0.89%)
Aug 21, 2009 25.63 26.34 25.35 26.12 3,174,246 +1.07(+4.28%)
Aug 20, 2009 24.80 25.43 24.27 25.05 2,599,747 +0.66(+2.71%)
Aug 19, 2009 23.51 24.56 23.04 24.39 3,102,364 +0.36(+1.49%)
Aug 18, 2009 23.50 24.18 23.47 24.03 2,218,277 +0.71(+3.02%)
Aug 17, 2009 24.27 24.29 23.17 23.33 3,674,400 -1.88(-7.47%)
Aug 14, 2009 26.27 26.34 25.01 25.21 3,898,557 -0.99(-3.78%)
Aug 13, 2009 26.53 26.57 25.77 26.20 2,606,241 +0.10(+0.38%)
Aug 12, 2009 25.61 26.60 25.52 26.11 2,663,344 +0.25(+0.97%)
Aug 11, 2009 26.47 26.53 25.85 25.86 3,322,714 -0.81(-3.05%)
Aug 10, 2009 27.21 27.23 26.24 26.67 2,169,236 -0.76(-2.77%)
Aug 07, 2009 26.28 27.99 26.24 27.43 4,121,258 +1.42(+5.46%)
Aug 06, 2009 25.71 26.33 25.71 26.01 3,073,141 +0.59(+2.32%)
Aug 05, 2009 25.08 25.52 24.48 25.42 2,774,078 +0.42(+1.68%)
Aug 04, 2009 24.82 25.00 23.90 25.00 4,143,875 -0.10(-0.39%)
Aug 03, 2009 24.95 25.37 24.56 25.10 3,901,244 +0.91(+3.77%)
Jul 31, 2009 24.57 24.89 23.91 24.19 2,649,796 -0.39(-1.60%)
Jul 30, 2009 24.44 25.03 24.11 24.58 2,491,139 +0.77(+3.23%)
Jul 29, 2009 24.31 24.32 23.46 23.81 3,383,175 -0.75(-3.05%)
Jul 28, 2009 24.79 25.06 24.28 24.56 2,777,101 -0.63(-2.48%)
Jul 27, 2009 25.45 25.89 24.56 25.19 2,754,596 +0.00(+0.00%)
Jul 24, 2009 25.40 25.88 24.69 25.19 3,932,035 -0.35(-1.36%)
Jul 23, 2009 25.75 26.52 25.23 25.53 5,687,667 +0.08(+0.32%)
Jul 22, 2009 29.12 29.29 25.05 25.45 10,885,482 -5.62(-18.08%)
Jul 21, 2009 31.53 31.88 30.15 31.07 2,203,946 -0.21(-0.66%)
Jul 20, 2009 30.68 31.40 30.20 31.28 2,821,776 +1.50(+5.04%)
Jul 17, 2009 29.73 30.38 29.12 29.78 2,491,923 -0.10(-0.33%)
Jul 16, 2009 29.81 30.50 29.15 29.88 2,900,376 -0.04(-0.15%)
Jul 15, 2009 30.13 30.13 29.25 29.92 3,207,276 +1.34(+4.69%)
Jul 14, 2009 29.26 29.46 28.02 28.58 2,332,259 -0.01(-0.03%)
Jul 13, 2009 27.53 28.61 26.48 28.59 2,662,224 +1.15(+4.20%)
Jul 10, 2009 26.79 27.61 26.39 27.44 3,405,009 +0.44(+1.62%)
Jul 09, 2009 28.36 28.42 26.86 27.00 4,896,961 -1.71(-5.94%)
Jul 08, 2009 29.21 29.89 27.79 28.71 2,615,982 -0.62(-2.10%)
Jul 07, 2009 29.52 30.20 29.23 29.32 3,097,885 -0.37(-1.23%)
Jul 06, 2009 29.83 29.83 28.31 29.69 3,323,833 -0.70(-2.29%)
Jul 02, 2009 31.25 31.25 30.38 30.38 2,017,298 -1.52(-4.76%)
Jul 01, 2009 31.43 32.79 31.43 31.90 3,605,429 +0.71(+2.26%)
Jun 30, 2009 31.01 31.53 30.21 31.20 3,425,163 +0.13(+0.43%)
Jun 29, 2009 31.21 31.30 30.05 31.06 3,242,098 +0.21(+0.67%)
Jun 26, 2009 31.38 32.13 30.69 30.86 4,073,448 -0.88(-2.79%)
Jun 25, 2009 30.05 31.93 29.70 31.74 2,480,055 +1.35(+4.44%)
Jun 24, 2009 30.37 31.57 29.99 30.39 2,420,712 +0.13(+0.44%)
Jun 23, 2009 29.87 30.86 29.26 30.26 6,003,860 +0.26(+0.86%)
Jun 22, 2009 33.30 33.59 29.96 30.00 4,069,865 -4.12(-12.07%)
Jun 19, 2009 34.07 34.49 33.58 34.12 2,331,587 +0.81(+2.44%)
Jun 18, 2009 33.13 33.95 32.42 33.30 2,047,529 +0.11(+0.32%)
Jun 17, 2009 33.60 33.76 32.33 33.20 3,327,864 -0.94(-2.75%)
Jun 16, 2009 35.56 36.50 33.83 34.14 3,022,756 -1.08(-3.07%)
Jun 15, 2009 36.27 36.79 34.94 35.22 3,666,898 -2.19(-5.85%)
Jun 12, 2009 38.00 38.10 36.94 37.40 2,027,263 -1.23(-3.19%)
Jun 11, 2009 37.74 39.38 37.52 38.64 2,653,938 +0.90(+2.39%)
Jun 10, 2009 37.43 38.32 36.65 37.73 3,565,009 +0.25(+0.67%)
Jun 09, 2009 36.10 38.12 35.71 37.48 3,311,629 +1.87(+5.24%)
Jun 08, 2009 36.05 36.05 34.54 35.62 2,908,886 -0.92(-2.52%)
Jun 05, 2009 36.47 37.48 35.77 36.54 3,347,122 +0.49(+1.36%)
Jun 04, 2009 34.90 36.31 34.34 36.05 3,332,679 +1.88(+5.49%)
Jun 03, 2009 35.01 35.64 33.51 34.17 4,476,191 -1.77(-4.92%)
Jun 02, 2009 34.29 36.32 33.87 35.94 4,435,995 +1.46(+4.22%)
Jun 01, 2009 32.16 34.84 32.16 34.48 4,366,016 +2.86(+9.04%)
May 29, 2009 30.42 31.71 30.02 31.63 4,021,272 +1.74(+5.83%)
May 28, 2009 29.12 30.08 28.38 29.88 6,955,015 +1.17(+4.07%)
May 27, 2009 30.46 31.17 28.71 28.71 5,395,547 -3.27(-10.22%)
May 26, 2009 30.11 32.11 29.84 31.98 1,453,211 +1.46(+4.80%)
May 22, 2009 30.68 31.26 30.21 30.52 1,166,644 +0.21(+0.70%)
May 21, 2009 32.20 32.53 29.89 30.30 2,819,982 -2.35(-7.21%)
May 20, 2009 32.35 34.24 31.90 32.66 3,230,474 +0.93(+2.94%)
May 19, 2009 30.06 32.38 29.99 31.73 2,342,856 +1.86(+6.22%)
May 18, 2009 29.67 29.91 28.81 29.87 2,925,560 +0.92(+3.19%)
May 15, 2009 30.27 30.38 28.49 28.95 2,169,407 -0.82(-2.75%)
May 14, 2009 29.25 30.36 28.53 29.76 3,094,732 +0.59(+2.01%)
May 13, 2009 32.19 32.29 28.83 29.18 4,097,270 -3.91(-11.82%)
May 12, 2009 34.14 34.29 31.98 33.09 2,588,116 -0.34(-1.01%)
May 11, 2009 33.17 33.82 32.22 33.42 2,572,021 -0.57(-1.67%)
May 08, 2009 33.71 35.73 32.90 33.99 2,715,305 +0.87(+2.63%)
May 07, 2009 34.83 35.09 32.73 33.12 2,936,928 -0.69(-2.05%)
May 06, 2009 33.27 34.44 33.01 33.81 3,173,296 +0.84(+2.56%)
May 05, 2009 31.48 33.31 31.18 32.97 2,876,373 +0.92(+2.85%)
May 04, 2009 30.33 32.10 29.94 32.06 2,805,800 +2.38(+8.02%)
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