Financial News

Allegheny Technologies (NY: ATI )

16.66 USD -0.55 (-3.20%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 71.62 73.89 71.61 73.21 2,358,565 +0.93(+1.29%)
Feb 28, 2008 72.33 74.22 71.73 72.28 2,550,933 -1.29(-1.75%)
Feb 27, 2008 73.80 74.65 72.68 73.57 2,334,649 -0.74(-0.99%)
Feb 26, 2008 72.22 74.51 70.81 74.31 1,991,389 -11.54(-13.45%)
Feb 25, 2008 83.44 86.09 81.81 85.85 1,723,514 +14.19(+19.81%)
Feb 22, 2008 74.52 74.52 71.66 71.66 2,642,785 -2.56(-3.45%)
Feb 21, 2008 72.33 74.22 71.97 74.22 2,505,181 +0.35(+0.48%)
Feb 20, 2008 72.92 74.52 72.70 73.86 2,330,489 -11.48(-13.45%)
Feb 19, 2008 84.25 86.10 84.00 85.34 2,017,013 +2.88(+3.49%)
Feb 18, 2008 82.29 82.90 80.30 82.46 0 +11.06(+15.49%)
Feb 15, 2008 71.83 73.87 70.79 71.40 2,274,454 -0.27(-0.37%)
Feb 14, 2008 70.18 71.90 68.90 71.67 2,229,279 +3.19(+4.65%)
Feb 13, 2008 70.43 71.14 67.72 68.48 3,309,432 -1.38(-1.97%)
Feb 12, 2008 68.33 70.64 67.34 69.86 4,043,205 -10.85(-13.45%)
Feb 11, 2008 78.95 81.62 77.80 80.71 3,499,404 +15.63(+24.02%)
Feb 08, 2008 62.44 65.79 62.31 65.08 3,883,187 +1.87(+2.96%)
Feb 07, 2008 63.01 65.31 62.85 63.21 2,956,236 +0.74(+1.18%)
Feb 06, 2008 62.40 63.47 61.68 62.47 4,261,685 -1.17(-1.84%)
Feb 05, 2008 63.87 65.06 63.28 63.64 2,335,573 -9.89(-13.45%)
Feb 04, 2008 73.79 75.17 73.11 73.53 2,021,472 +12.69(+20.86%)
Feb 01, 2008 60.48 61.64 58.57 60.84 4,221,825 -0.49(-0.80%)
Jan 31, 2008 61.25 63.01 59.96 61.33 4,531,694 +0.18(+0.30%)
Jan 30, 2008 57.26 62.09 57.26 61.15 3,681,460 +3.44(+5.97%)
Jan 29, 2008 57.22 57.89 55.80 57.70 2,196,120 -8.86(-13.30%)
Jan 28, 2008 66.11 66.88 64.47 66.56 1,900,888 +8.98(+15.59%)
Jan 25, 2008 58.40 60.16 56.57 57.58 4,032,807 -0.29(-0.51%)
Jan 24, 2008 54.74 58.55 51.07 57.88 7,137,854 -1.06(-1.79%)
Jan 23, 2008 54.15 60.23 53.97 58.93 4,577,562 -9.16(-13.45%)
Jan 22, 2008 62.56 69.59 62.35 68.09 3,961,902 +0.53(+0.78%)
Jan 21, 2008 67.33 69.51 65.61 67.56 0 +10.92(+19.28%)
Jan 18, 2008 62.01 62.01 56.48 56.64 4,546,483 -3.04(-5.09%)
Jan 17, 2008 64.52 64.52 59.49 59.68 6,099,989 -5.27(-8.12%)
Jan 16, 2008 68.32 68.32 64.48 64.95 2,520,316 -4.36(-6.29%)
Jan 15, 2008 68.32 69.38 66.88 69.31 2,819,787 -10.77(-13.45%)
Jan 14, 2008 78.93 80.16 77.27 80.08 2,440,534 +12.48(+18.47%)
Jan 11, 2008 64.44 68.57 63.70 67.60 2,818,747 +2.27(+3.47%)
Jan 10, 2008 65.74 65.77 62.37 65.33 5,187,018 -0.55(-0.83%)
Jan 09, 2008 68.63 70.90 65.78 65.88 4,159,204 -2.71(-3.95%)
Jan 08, 2008 72.10 72.62 67.39 68.58 3,881,569 -10.66(-13.45%)
Jan 07, 2008 83.30 83.90 77.86 79.24 3,359,592 +4.75(+6.38%)
Jan 04, 2008 73.02 75.09 72.75 74.49 2,807,771 +1.57(+2.15%)
Jan 03, 2008 74.59 75.58 71.93 72.92 2,558,212 -11.33(-13.45%)
Jan 02, 2008 86.18 87.32 83.10 84.25 2,214,079 +9.47(+12.66%)
Jan 01, 2008 75.50 75.75 73.55 74.78 1,676,899 -11.62(-13.45%)
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%)
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