Financial News

Allegheny Technologies (NY: ATI )

15.25 USD +0.25 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.85 17.00 16.06 16.30 1,784,678 -0.50(-2.98%)
Mar 30, 2016 16.42 17.04 16.21 16.80 1,773,338 +0.61(+3.77%)
Mar 29, 2016 15.72 16.19 15.02 16.19 2,061,745 -0.01(-0.06%)
Mar 28, 2016 16.26 16.43 15.63 16.20 1,129,494 +0.00(+0.00%)
Mar 24, 2016 15.56 16.20 16.20 16.20 1,500,300 +0.36(+2.27%)
Mar 23, 2016 17.26 17.32 15.67 15.84 2,591,991 -1.73(-9.85%)
Mar 22, 2016 17.28 17.63 17.11 17.57 1,652,583 +0.03(+0.17%)
Mar 21, 2016 17.18 17.60 16.97 17.54 1,649,947 +0.29(+1.68%)
Mar 18, 2016 17.68 18.38 16.99 17.25 4,462,874 -0.14(-0.81%)
Mar 17, 2016 16.49 17.86 15.77 17.39 3,892,968 +1.08(+6.62%)
Mar 16, 2016 15.44 16.32 14.94 16.31 2,353,090 +0.87(+5.63%)
Mar 15, 2016 15.20 15.78 14.77 15.44 1,742,243 -0.33(-2.09%)
Mar 14, 2016 15.80 16.50 15.10 15.77 2,797,894 -0.30(-1.87%)
Mar 11, 2016 16.47 16.75 16.02 16.07 2,344,036 -0.24(-1.47%)
Mar 10, 2016 15.89 16.41 15.34 16.31 2,560,990 +0.47(+2.97%)
Mar 09, 2016 16.45 16.74 15.44 15.84 2,122,981 -0.56(-3.41%)
Mar 08, 2016 16.48 16.76 15.91 16.40 3,096,768 -0.48(-2.84%)
Mar 07, 2016 15.88 16.88 15.50 16.88 3,140,104 +1.30(+8.34%)
Mar 04, 2016 15.51 15.78 15.03 15.58 3,518,788 +0.29(+1.90%)
Mar 03, 2016 15.27 15.49 14.79 15.29 3,953,065 -0.06(-0.39%)
Mar 02, 2016 13.79 15.36 13.69 15.35 3,816,404 +1.66(+12.13%)
Mar 01, 2016 13.66 13.87 13.38 13.69 2,739,447 +0.28(+2.09%)
Feb 29, 2016 12.57 13.59 12.53 13.41 3,312,194 +1.09(+8.85%)
Feb 26, 2016 11.98 12.60 11.95 12.32 2,181,351 +0.54(+4.58%)
Feb 25, 2016 11.81 12.11 11.41 11.78 2,164,713 -0.03(-0.25%)
Feb 24, 2016 11.65 11.89 10.82 11.81 2,404,178 -0.13(-1.09%)
Feb 23, 2016 12.26 12.45 11.76 11.94 1,953,010 -0.43(-3.48%)
Feb 22, 2016 11.73 12.51 11.73 12.37 2,607,983 +1.03(+9.08%)
Feb 19, 2016 11.35 11.47 10.88 11.34 2,341,241 -0.23(-1.99%)
Feb 18, 2016 12.28 12.29 11.28 11.57 3,199,153 -0.72(-5.86%)
Feb 17, 2016 11.63 12.74 11.61 12.29 4,306,946 +0.78(+6.78%)
Feb 16, 2016 10.98 11.53 10.57 11.51 2,718,681 +0.77(+7.17%)
Feb 12, 2016 9.730 10.74 10.74 10.74 3,208,300 +1.26(+13.29%)
Feb 11, 2016 9.640 9.960 9.150 9.480 2,693,135 -0.32(-3.27%)
Feb 10, 2016 9.940 10.12 9.615 9.800 1,914,226 -0.16(-1.61%)
Feb 09, 2016 9.680 10.11 9.350 9.960 4,249,042 +0.09(+0.91%)
Feb 08, 2016 10.14 10.18 9.540 9.870 3,527,751 -0.60(-5.73%)
Feb 05, 2016 10.19 11.02 10.08 10.47 4,251,213 +0.09(+0.87%)
Feb 04, 2016 9.180 10.78 9.130 10.38 5,261,660 +1.37(+15.21%)
Feb 03, 2016 8.390 9.020 8.040 9.010 3,090,635 +0.72(+8.69%)
Feb 02, 2016 8.640 8.812 8.260 8.290 2,539,876 -0.61(-6.85%)
Feb 01, 2016 9.370 9.390 8.650 8.900 3,102,983 -0.48(-5.12%)
Jan 29, 2016 8.150 9.380 8.120 9.380 3,954,677 +1.24(+15.23%)
Jan 28, 2016 8.680 8.820 8.065 8.140 4,136,133 -0.25(-2.98%)
Jan 27, 2016 7.760 8.545 7.600 8.390 4,096,332 +0.43(+5.40%)
Jan 26, 2016 7.200 8.390 7.130 7.960 6,375,682 +0.27(+3.51%)
Jan 25, 2016 8.200 8.230 7.600 7.690 3,879,328 -0.58(-7.01%)
Jan 22, 2016 8.580 9.040 8.160 8.270 4,473,254 -0.02(-0.24%)
Jan 21, 2016 7.840 8.540 7.710 8.290 4,148,854 +0.47(+6.01%)
Jan 20, 2016 7.390 7.975 7.080 7.820 4,898,253 +0.20(+2.62%)
Jan 19, 2016 8.440 8.440 7.540 7.620 2,403,814 -0.63(-7.64%)
Jan 15, 2016 8.460 8.250 8.250 8.250 2,965,500 -0.63(-7.09%)
Jan 14, 2016 8.550 9.015 8.340 8.880 2,806,571 +0.41(+4.84%)
Jan 13, 2016 8.870 9.360 8.420 8.470 3,406,703 -0.26(-2.98%)
Jan 12, 2016 9.220 9.390 8.360 8.730 4,066,083 -0.40(-4.38%)
Jan 11, 2016 9.580 9.820 9.090 9.130 2,496,884 -0.35(-3.69%)
Jan 08, 2016 9.480 9.710 9.440 9.480 2,681,583 -0.04(-0.42%)
Jan 07, 2016 10.32 10.33 9.445 9.520 3,565,244 -1.18(-11.03%)
Jan 06, 2016 10.86 10.96 10.63 10.70 1,859,761 -0.46(-4.12%)
Jan 05, 2016 11.49 11.63 10.81 11.16 2,251,642 -0.33(-2.87%)
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