Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 8.066 8.321 7.787 8.271 1,360,258 +0.27(+3.33%)
Sep 27, 2001 8.345 8.364 7.787 8.004 790,690 -0.25(-3.08%)
Sep 26, 2001 8.600 8.625 8.190 8.258 305,735 -0.30(-3.55%)
Sep 25, 2001 8.562 8.680 8.308 8.562 860,636 +0.01(+0.07%)
Sep 24, 2001 8.252 8.711 8.234 8.556 599,706 +0.37(+4.47%)
Sep 21, 2001 8.128 8.463 8.128 8.190 648,862 -0.81(-8.97%)
Sep 20, 2001 9.592 9.592 8.780 8.997 918,657 -0.60(-6.21%)
Sep 19, 2001 10.05 10.08 9.313 9.592 407,754 -0.38(-3.80%)
Sep 18, 2001 10.24 10.30 9.971 9.971 189,693 -0.26(-2.55%)
Sep 17, 2001 11.20 11.20 9.617 10.23 857,736 -0.81(-7.36%)
Sep 10, 2001 11.17 11.17 10.80 11.04 453,204 -0.09(-0.84%)
Sep 07, 2001 11.17 11.36 11.14 11.14 512,030 -0.07(-0.66%)
Sep 06, 2001 11.44 11.52 11.12 11.21 439,988 -0.29(-2.48%)
Sep 05, 2001 11.48 11.65 11.27 11.50 259,802 +0.25(+2.26%)
Sep 04, 2001 11.47 11.52 11.21 11.24 415,652 -0.24(-2.05%)
Aug 31, 2001 11.37 11.66 11.35 11.48 232,081 +0.11(+0.93%)
Aug 30, 2001 11.48 11.59 11.28 11.37 158,750 -0.11(-0.92%)
Aug 29, 2001 11.63 11.63 11.45 11.48 229,341 -0.06(-0.54%)
Aug 28, 2001 11.70 11.73 11.45 11.54 237,400 -0.10(-0.85%)
Aug 27, 2001 11.79 11.90 11.64 11.64 367,463 -0.14(-1.21%)
Aug 24, 2001 11.81 11.96 11.76 11.78 243,847 +0.13(+1.12%)
Aug 23, 2001 11.91 11.91 11.62 11.65 213,708 -0.17(-1.47%)
Aug 22, 2001 11.82 11.99 11.76 11.83 408,449 +0.05(+0.42%)
Aug 21, 2001 11.88 12.03 11.67 11.78 110,254 -0.17(-1.39%)
Aug 20, 2001 11.94 11.99 11.78 11.94 85,989 +0.00(+0.00%)
Aug 17, 2001 12.00 12.10 11.69 11.94 140,546 -0.21(-1.77%)
Aug 16, 2001 11.86 12.16 11.79 12.16 145,106 +0.29(+2.48%)
Aug 15, 2001 11.73 11.94 11.73 11.86 98,692 +0.20(+1.68%)
Aug 14, 2001 11.67 11.72 11.59 11.67 156,506 +0.01(+0.05%)
Aug 13, 2001 11.76 11.82 11.57 11.66 207,318 -0.09(-0.73%)
Aug 10, 2001 11.54 11.76 11.37 11.75 157,647 +0.11(+0.95%)
Aug 09, 2001 11.82 11.82 11.43 11.64 342,655 -0.12(-0.99%)
Aug 08, 2001 11.79 11.89 11.73 11.75 164,487 -0.07(-0.62%)
Aug 07, 2001 11.67 11.83 11.67 11.83 170,676 +0.07(+0.63%)
Aug 06, 2001 11.74 11.85 11.68 11.75 97,714 -0.14(-1.19%)
Aug 03, 2001 12.07 12.10 11.68 11.89 174,910 -0.09(-0.77%)
Aug 02, 2001 11.79 12.03 11.67 11.99 227,513 +0.23(+1.93%)
Aug 01, 2001 11.73 11.92 11.68 11.76 229,467 +0.06(+0.47%)
Jul 31, 2001 11.59 11.80 11.54 11.70 277,022 +0.11(+0.95%)
Jul 30, 2001 11.43 11.67 11.43 11.59 241,030 +0.07(+0.64%)
Jul 27, 2001 11.24 11.57 11.21 11.52 150,969 +0.37(+3.30%)
Jul 26, 2001 11.23 11.31 11.05 11.15 331,255 +0.07(+0.61%)
Jul 25, 2001 11.06 11.48 11.05 11.08 302,754 +0.08(+0.73%)
Jul 24, 2001 11.21 11.26 11.00 11.00 180,284 -0.14(-1.27%)
Jul 23, 2001 11.70 11.74 11.05 11.14 282,722 -0.58(-4.92%)
Jul 20, 2001 11.67 11.85 11.61 11.72 298,682 +0.01(+0.05%)
Jul 19, 2001 11.67 11.96 11.64 11.72 752,898 +0.05(+0.42%)
Jul 18, 2001 11.30 11.67 11.22 11.67 377,995 +0.32(+2.81%)
Jul 17, 2001 10.81 11.54 10.81 11.35 774,720 +0.57(+5.30%)
Jul 16, 2001 10.81 10.99 10.61 10.78 330,277 -0.07(-0.68%)
Jul 13, 2001 10.81 10.88 10.71 10.85 607,790 +0.17(+1.61%)
Jul 12, 2001 10.44 10.71 10.22 10.68 607,952 +0.23(+2.17%)
Jul 11, 2001 10.50 10.62 10.44 10.45 505,351 -0.14(-1.33%)
Jul 10, 2001 10.47 10.59 10.38 10.59 523,429 +0.09(+0.88%)
Jul 09, 2001 10.56 10.57 10.31 10.50 405,681 -0.11(-1.04%)
Jul 06, 2001 10.84 10.86 10.45 10.61 172,630 -0.18(-1.71%)
Jul 05, 2001 10.93 10.93 10.68 10.79 302,428 -0.12(-1.12%)
Jul 03, 2001 11.01 11.01 10.81 10.92 189,079 -0.09(-0.84%)
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