Financial News

Allegheny Technologies (NY: ATI )

15.39 USD +0.20 (+1.32%)
Streaming Delayed Price Updated: 1:06 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.22 40.08 38.89 40.00 1,512,787 +0.60(+1.51%)
Apr 27, 2012 39.93 40.20 39.16 39.40 1,352,727 -0.27(-0.68%)
Apr 26, 2012 40.51 40.63 39.56 39.67 2,024,635 -0.19(-0.47%)
Apr 25, 2012 38.15 39.98 38.15 39.86 2,464,666 +2.29(+6.10%)
Apr 24, 2012 37.18 37.83 37.11 37.57 1,763,773 +0.53(+1.43%)
Apr 23, 2012 36.84 37.30 36.27 37.04 1,175,598 -0.64(-1.71%)
Apr 20, 2012 38.33 38.97 37.67 37.68 1,343,602 -0.39(-1.03%)
Apr 19, 2012 38.53 38.98 37.80 38.07 1,543,596 -0.36(-0.95%)
Apr 18, 2012 38.28 38.70 38.12 38.43 1,500,119 -0.25(-0.65%)
Apr 17, 2012 38.03 39.21 38.03 38.69 1,833,765 +1.15(+3.05%)
Apr 16, 2012 37.76 38.19 37.01 37.54 1,811,007 +0.30(+0.80%)
Apr 13, 2012 38.25 38.29 37.05 37.24 1,343,924 -1.29(-3.36%)
Apr 12, 2012 36.80 38.77 36.80 38.54 2,289,362 +1.99(+5.45%)
Apr 11, 2012 36.64 37.25 36.36 36.54 1,756,795 +0.75(+2.08%)
Apr 10, 2012 36.40 36.61 35.58 35.80 1,749,066 -0.66(-1.81%)
Apr 09, 2012 36.09 36.51 35.57 36.46 1,391,051 -0.15(-0.41%)
Apr 05, 2012 36.80 37.65 36.44 36.61 1,395,130 -0.42(-1.13%)
Apr 04, 2012 37.33 37.47 36.96 37.03 1,261,908 -0.92(-2.43%)
Apr 03, 2012 38.84 39.17 37.45 37.95 1,833,551 -0.98(-2.51%)
Apr 02, 2012 38.24 39.44 38.07 38.93 1,571,400 +0.58(+1.51%)
Mar 30, 2012 38.34 38.50 37.64 38.35 1,831,189 +0.47(+1.23%)
Mar 29, 2012 37.55 38.02 37.06 37.89 2,849,733 -0.11(-0.29%)
Mar 28, 2012 38.98 38.98 37.57 38.00 1,897,317 -1.15(-2.93%)
Mar 27, 2012 39.22 39.87 39.11 39.14 1,504,735 -0.07(-0.17%)
Mar 26, 2012 39.70 39.77 38.91 39.21 1,374,948 +0.08(+0.21%)
Mar 23, 2012 38.84 39.54 38.55 39.12 1,288,423 +0.39(+1.01%)
Mar 22, 2012 39.13 39.13 38.10 38.73 1,636,884 -1.06(-2.67%)
Mar 21, 2012 40.86 40.96 39.59 39.79 1,310,108 -0.43(-1.07%)
Mar 20, 2012 40.54 40.69 39.46 40.22 2,160,434 -0.90(-2.20%)
Mar 19, 2012 40.53 41.55 40.52 41.13 2,265,101 +0.61(+1.52%)
Mar 16, 2012 40.30 40.80 40.07 40.51 1,990,390 +0.60(+1.49%)
Mar 15, 2012 38.92 39.99 38.57 39.92 2,277,124 +1.21(+3.13%)
Mar 14, 2012 38.87 39.50 38.39 38.70 2,231,500 -0.23(-0.60%)
Mar 13, 2012 37.80 38.97 37.80 38.94 1,646,975 +1.17(+3.11%)
Mar 12, 2012 38.20 38.95 37.75 37.76 1,384,610 -0.13(-0.35%)
Mar 09, 2012 37.81 38.43 37.66 37.90 1,939,909 +0.61(+1.64%)
Mar 08, 2012 37.56 37.82 37.05 37.28 1,957,161 -0.16(-0.42%)
Mar 07, 2012 38.25 38.25 37.17 37.44 3,117,203 -1.75(-4.47%)
Mar 06, 2012 40.36 40.50 39.06 39.19 2,262,832 -3.07(-7.25%)
Mar 05, 2012 43.52 43.67 42.12 42.26 2,098,693 +0.94(+2.28%)
Mar 02, 2012 40.73 41.70 40.73 41.32 1,550,784 +0.63(+1.55%)
Mar 01, 2012 40.81 41.38 40.13 40.69 2,055,062 +0.04(+0.09%)
Feb 29, 2012 40.91 41.06 40.01 40.65 2,156,952 -0.18(-0.43%)
Feb 28, 2012 40.68 41.07 40.11 40.83 1,515,635 -3.19(-7.25%)
Feb 27, 2012 43.86 44.28 43.25 44.02 1,405,689 +3.15(+7.70%)
Feb 24, 2012 40.72 40.97 40.07 40.87 1,737,853 +0.27(+0.66%)
Feb 23, 2012 41.74 41.92 40.47 40.60 2,289,680 -1.22(-2.93%)
Feb 22, 2012 42.24 42.60 41.72 41.83 1,567,928 -3.27(-7.25%)
Feb 21, 2012 45.54 45.93 44.98 45.10 1,454,153 +2.79(+6.59%)
Feb 17, 2012 41.31 42.46 41.07 42.31 1,822,600 +0.90(+2.17%)
Feb 16, 2012 42.00 42.03 40.97 41.41 1,445,012 -0.35(-0.84%)
Feb 15, 2012 42.47 42.52 41.24 41.76 1,812,897 -0.96(-2.26%)
Feb 14, 2012 42.90 43.06 42.04 42.73 1,355,521 -3.34(-7.25%)
Feb 13, 2012 46.25 46.43 45.33 46.07 1,257,118 +1.85(+4.18%)
Feb 10, 2012 44.20 44.69 43.82 44.22 1,646,529 +0.23(+0.53%)
Feb 09, 2012 45.16 45.45 43.90 43.99 1,459,352 -0.96(-2.13%)
Feb 08, 2012 44.65 45.44 43.77 44.94 1,602,862 +0.06(+0.12%)
Feb 07, 2012 44.33 44.94 44.11 44.89 1,330,183 -3.51(-7.25%)
Feb 06, 2012 47.80 48.46 47.56 48.40 1,233,684 +4.90(+11.27%)
Feb 03, 2012 43.28 44.19 43.09 43.50 2,241,376 +0.37(+0.86%)
Feb 02, 2012 42.65 43.67 42.56 43.13 2,742,742 +1.03(+2.45%)
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