Financial News

Allegheny Technologies (NY: ATI )

16.84 USD -0.38 (-2.18%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 87.23 87.52 84.98 86.40 1,451,367 +11.19(+14.87%)
Dec 28, 2007 77.37 77.56 75.13 75.21 1,645,935 -2.16(-2.79%)
Dec 27, 2007 76.53 78.03 74.96 77.37 1,395,336 -12.02(-13.45%)
Dec 26, 2007 88.42 90.15 86.61 89.39 1,207,680 +12.96(+16.96%)
Dec 25, 2007 74.98 76.60 74.97 76.43 900,261 -11.87(-13.45%)
Dec 24, 2007 86.63 88.50 86.62 88.30 779,119 +16.27(+22.59%)
Dec 21, 2007 74.53 75.30 71.48 72.03 2,846,938 -2.10(-2.84%)
Dec 20, 2007 73.57 74.59 73.14 74.13 1,918,832 +0.48(+0.65%)
Dec 19, 2007 75.99 77.15 72.12 73.66 4,592,928 -1.47(-1.96%)
Dec 18, 2007 77.14 77.42 74.95 75.13 2,758,899 -11.67(-13.45%)
Dec 17, 2007 89.13 89.45 86.60 86.80 2,387,891 +7.92(+10.03%)
Dec 14, 2007 77.98 79.20 76.31 78.88 3,395,737 -0.93(-1.16%)
Dec 13, 2007 81.06 81.82 78.69 79.81 3,430,861 +0.70(+0.89%)
Dec 12, 2007 82.38 83.52 78.69 79.11 1,964,354 -3.31(-4.01%)
Dec 11, 2007 82.91 83.22 81.95 82.42 1,205,162 -12.80(-13.45%)
Dec 10, 2007 95.79 96.15 94.68 95.22 1,043,008 +13.45(+16.45%)
Dec 07, 2007 80.21 81.95 80.00 81.77 1,730,392 +1.12(+1.38%)
Dec 06, 2007 81.36 82.06 79.44 80.65 1,906,217 +0.31(+0.39%)
Dec 05, 2007 81.72 81.72 79.65 80.34 2,116,205 -2.26(-2.74%)
Dec 04, 2007 83.36 84.36 82.15 82.60 1,662,427 -13.02(-13.61%)
Dec 03, 2007 96.50 97.66 95.10 95.62 1,436,041 +12.29(+14.75%)
Nov 30, 2007 82.28 83.98 81.34 83.33 1,611,377 +0.61(+0.74%)
Nov 29, 2007 80.42 83.35 80.42 82.71 2,828,939 +2.74(+3.42%)
Nov 28, 2007 78.67 80.55 77.65 79.98 1,825,185 +1.93(+2.47%)
Nov 27, 2007 80.56 81.20 77.90 78.05 2,384,884 -12.30(-13.61%)
Nov 26, 2007 93.26 94.00 90.18 90.35 2,060,177 -2.93(-3.14%)
Nov 23, 2007 91.24 93.54 91.17 93.28 495,705 +15.08(+19.29%)
Nov 22, 2007 78.91 79.39 77.76 78.20 2,551,347 -2.25(-2.80%)
Nov 21, 2007 79.57 81.56 78.18 80.45 3,053,281 +2.36(+3.02%)
Nov 20, 2007 79.63 80.06 77.24 78.09 2,914,022 -12.31(-13.61%)
Nov 19, 2007 92.18 92.68 89.41 90.40 2,517,230 +10.80(+13.56%)
Nov 16, 2007 81.20 82.67 78.49 79.60 2,708,780 -3.34(-4.03%)
Nov 15, 2007 79.91 83.89 78.71 82.95 4,070,116 +4.41(+5.62%)
Nov 14, 2007 77.75 79.29 76.69 78.53 2,917,726 +2.90(+3.84%)
Nov 13, 2007 82.58 82.58 75.03 75.63 3,492,127 -11.92(-13.61%)
Nov 12, 2007 95.60 95.60 86.85 87.55 3,016,610 +6.15(+7.55%)
Nov 09, 2007 83.96 83.96 78.82 81.40 2,766,197 -0.46(-0.56%)
Nov 08, 2007 84.66 86.06 81.22 81.86 2,716,883 -4.69(-5.42%)
Nov 07, 2007 84.43 86.71 84.24 86.55 1,381,362 +2.20(+2.61%)
Nov 06, 2007 85.31 86.53 83.36 84.35 2,100,809 -13.29(-13.61%)
Nov 05, 2007 98.76 100.17 96.50 97.64 1,815,056 +10.85(+12.50%)
Nov 02, 2007 84.89 87.51 83.44 86.79 2,798,262 +3.46(+4.15%)
Nov 01, 2007 86.74 86.97 83.24 83.34 2,384,768 -4.92(-5.58%)
Oct 31, 2007 87.22 88.63 86.12 88.26 2,157,995 +2.14(+2.49%)
Oct 30, 2007 88.09 88.80 85.77 86.12 2,036,910 -3.84(-4.26%)
Oct 29, 2007 88.07 90.53 87.69 89.95 2,719,198 +1.93(+2.19%)
Oct 26, 2007 86.25 89.10 86.09 88.03 2,251,297 +2.25(+2.63%)
Oct 25, 2007 86.32 86.39 84.48 85.77 2,565,006 +0.68(+0.80%)
Oct 24, 2007 81.72 85.34 81.20 85.09 3,318,256 +4.22(+5.21%)
Oct 23, 2007 81.89 83.05 80.24 80.87 2,653,794 -1.01(-1.23%)
Oct 22, 2007 80.13 81.99 79.35 81.89 2,478,071 +0.91(+1.12%)
Oct 19, 2007 82.83 83.73 80.82 80.98 2,121,993 -2.13(-2.57%)
Oct 18, 2007 81.57 84.28 81.20 83.11 2,157,995 +0.68(+0.83%)
Oct 17, 2007 83.15 83.39 80.99 82.43 2,513,493 +0.26(+0.32%)
Oct 16, 2007 80.87 82.92 80.43 82.17 3,516,089 +0.14(+0.17%)
Oct 15, 2007 85.05 85.79 81.51 82.03 4,205,207 -4.39(-5.08%)
Oct 12, 2007 83.79 86.42 80.17 86.42 12,143,208 -5.71(-6.20%)
Oct 11, 2007 97.14 97.88 91.17 92.13 3,003,852 -3.86(-4.02%)
Oct 10, 2007 98.67 99.82 94.76 95.99 4,490,787 -3.75(-3.76%)
Oct 09, 2007 96.57 99.74 96.11 99.74 1,711,393 +3.90(+4.07%)
Oct 08, 2007 95.08 96.44 94.35 95.84 981,759 +0.29(+0.30%)
Oct 05, 2007 95.08 97.33 94.06 95.55 1,444,567 +1.15(+1.22%)
Oct 04, 2007 95.08 95.91 93.45 94.40 1,245,575 -0.44(-0.46%)
Oct 03, 2007 97.49 97.66 94.16 94.84 2,139,705 -2.86(-2.93%)
Oct 02, 2007 97.18 98.35 95.63 97.70 2,326,078 -0.16(-0.16%)
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