Financial News

Allegheny Technologies (NY: ATI )

15.16 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.265 3.493 3.257 3.371 415,754 +0.12(+3.75%)
Apr 29, 2003 3.330 3.460 3.249 3.249 495,655 -0.12(-3.61%)
Apr 28, 2003 3.143 3.387 3.070 3.371 463,645 +0.31(+10.08%)
Apr 25, 2003 3.135 3.241 3.046 3.062 227,021 -0.06(-2.08%)
Apr 24, 2003 3.225 3.282 3.127 3.127 297,565 -0.10(-3.02%)
Apr 23, 2003 2.957 3.241 2.932 3.225 664,689 +0.28(+9.37%)
Apr 22, 2003 2.965 3.046 2.884 2.948 331,790 -0.06(-1.89%)
Apr 21, 2003 2.875 3.022 2.867 3.005 371,187 +0.21(+7.56%)
Apr 17, 2003 2.648 2.884 2.648 2.794 224,928 +0.14(+5.20%)
Apr 16, 2003 2.810 2.827 2.640 2.656 206,953 -0.15(-5.22%)
Apr 15, 2003 2.664 2.819 2.624 2.802 206,953 +0.14(+5.18%)
Apr 14, 2003 2.615 2.721 2.575 2.664 163,740 +0.10(+3.80%)
Apr 11, 2003 2.632 2.664 2.486 2.567 135,178 -0.01(-0.32%)
Apr 10, 2003 2.518 2.632 2.437 2.575 170,142 +0.14(+5.67%)
Apr 09, 2003 2.534 2.721 2.437 2.437 219,511 -0.12(-4.76%)
Apr 08, 2003 2.542 2.640 2.510 2.559 190,825 +0.02(+0.96%)
Apr 07, 2003 2.615 2.705 2.526 2.534 244,010 -0.05(-1.89%)
Apr 04, 2003 2.697 2.697 2.559 2.583 191,564 -0.03(-1.24%)
Apr 03, 2003 2.542 2.640 2.518 2.615 216,064 +0.15(+6.27%)
Apr 02, 2003 2.388 2.469 2.339 2.461 254,352 +0.11(+4.48%)
Apr 01, 2003 2.437 2.445 2.347 2.356 266,417 -0.54(-18.77%)
Mar 31, 2003 3.000 3.010 2.890 2.900 214,400 +0.46(+19.01%)
Mar 28, 2003 2.518 2.518 2.364 2.437 331,790 +0.00(+0.00%)
Mar 27, 2003 2.526 2.583 2.404 2.437 540,714 -0.09(-3.54%)
Mar 26, 2003 2.396 2.567 2.372 2.526 321,449 +0.11(+4.36%)
Mar 25, 2003 2.591 2.591 2.396 2.421 426,711 -0.56(-18.77%)
Mar 24, 2003 3.190 3.190 2.950 2.980 346,600 +0.42(+16.47%)
Mar 21, 2003 2.583 2.591 2.461 2.559 595,253 -0.01(-0.32%)
Mar 20, 2003 2.640 2.640 2.534 2.567 395,563 +0.01(+0.32%)
Mar 19, 2003 2.437 2.559 2.404 2.559 680,694 +0.19(+8.25%)
Mar 18, 2003 2.242 2.494 2.217 2.364 854,038 -0.55(-18.77%)
Mar 17, 2003 2.760 3.070 2.730 2.910 693,700 +0.79(+37.26%)
Mar 14, 2003 2.274 2.274 1.982 2.120 1,089,554 +0.08(+3.98%)
Mar 13, 2003 2.071 2.071 1.706 2.039 716,028 +0.05(+2.45%)
Mar 12, 2003 2.096 2.144 1.990 1.990 325,019 -0.06(-3.16%)
Mar 11, 2003 2.177 2.226 2.031 2.055 231,207 -0.47(-18.77%)
Mar 10, 2003 2.680 2.740 2.500 2.530 187,800 +0.30(+13.26%)
Mar 07, 2003 2.364 2.364 2.201 2.234 317,509 -0.05(-2.14%)
Mar 06, 2003 2.234 2.282 2.136 2.282 252,752 +0.04(+1.81%)
Mar 05, 2003 2.274 2.282 2.152 2.242 252,505 -0.01(-0.36%)
Mar 04, 2003 2.510 2.510 2.201 2.250 414,400 -0.52(-18.77%)
Mar 03, 2003 3.090 3.090 2.710 2.770 336,600 +0.42(+18.00%)
Feb 28, 2003 2.372 2.396 2.299 2.347 371,925 +0.02(+0.70%)
Feb 27, 2003 2.388 2.396 2.307 2.331 240,810 -0.02(-1.03%)
Feb 26, 2003 2.234 2.388 2.234 2.356 486,421 +0.04(+1.75%)
Feb 25, 2003 2.502 2.526 2.307 2.315 374,634 -0.54(-18.77%)
Feb 24, 2003 3.080 3.110 2.840 2.850 304,700 +0.58(+25.31%)
Feb 21, 2003 2.510 2.510 2.266 2.274 743,974 -0.15(-6.35%)
Feb 20, 2003 2.548 2.556 2.381 2.429 667,604 -0.10(-4.09%)
Feb 19, 2003 2.612 2.675 2.500 2.532 564,248 -0.65(-20.37%)
Feb 18, 2003 3.280 3.360 3.140 3.180 449,300 +0.56(+21.39%)
Feb 14, 2003 2.707 2.787 2.508 2.620 859,873 -0.04(-1.50%)
Feb 13, 2003 3.113 3.113 2.660 2.660 960,968 -0.43(-13.92%)
Feb 12, 2003 3.177 3.185 3.042 3.090 353,016 -0.06(-2.02%)
Feb 11, 2003 3.289 3.320 3.066 3.153 418,194 -0.81(-20.37%)
Feb 10, 2003 4.130 4.170 3.850 3.960 333,000 +0.65(+19.55%)
Feb 07, 2003 3.328 3.344 3.225 3.313 405,510 +0.02(+0.48%)
Feb 06, 2003 3.305 3.432 3.265 3.297 1,285,101 -0.02(-0.48%)
Feb 05, 2003 3.241 3.352 3.209 3.313 1,081,529 -0.01(-0.24%)
Feb 04, 2003 3.663 3.782 3.241 3.320 1,071,105 -0.85(-20.37%)
Feb 03, 2003 4.600 4.750 4.070 4.170 853,300 +0.06(+1.49%)
Jan 31, 2003 4.364 4.388 4.061 4.109 532,099 -0.29(-6.52%)
Jan 30, 2003 4.284 4.395 4.244 4.395 235,595 -0.05(-1.08%)
Jan 29, 2003 4.276 4.443 4.220 4.443 676,897 +0.24(+5.68%)
Jan 28, 2003 4.380 4.451 4.180 4.204 315,592 -1.08(-20.37%)
Jan 27, 2003 5.500 5.590 5.250 5.280 251,300 +0.62(+13.35%)
Jan 24, 2003 4.849 4.897 4.650 4.658 612,222 -0.20(-4.10%)
Jan 23, 2003 4.905 4.905 4.714 4.857 278,545 +0.03(+0.66%)
Jan 22, 2003 5.080 5.080 4.754 4.825 563,369 -1.23(-20.37%)
Jan 21, 2003 6.380 6.380 5.970 6.060 448,600 +0.75(+14.10%)
Jan 17, 2003 5.431 5.455 5.224 5.311 499,698 -0.04(-0.74%)
Jan 16, 2003 5.247 5.375 5.040 5.351 898,804 +0.14(+2.60%)
Jan 15, 2003 4.897 5.216 4.873 5.216 733,787 +0.36(+7.38%)
Jan 14, 2003 4.857 4.873 4.802 4.857 350,002 -1.24(-20.37%)
Jan 13, 2003 6.100 6.120 6.030 6.100 278,700 +1.39(+29.62%)
Jan 10, 2003 4.555 4.746 4.499 4.706 543,150 +0.07(+1.55%)
Jan 09, 2003 4.857 4.857 4.626 4.634 437,785 -0.21(-4.28%)
Jan 08, 2003 4.953 5.017 4.833 4.841 674,009 -0.11(-2.25%)
Jan 07, 2003 4.945 5.040 4.889 4.953 373,863 -1.27(-20.37%)
Jan 06, 2003 6.210 6.330 6.140 6.220 297,700 +1.25(+25.18%)
Jan 03, 2003 4.897 4.977 4.817 4.969 435,776 -1.27(-20.37%)
Jan 02, 2003 6.150 6.250 6.050 6.240 347,100 +1.28(+25.79%)
Jan 01, 2003 4.817 4.961 4.794 4.961 523,810 +0.05(+0.97%)
Dec 31, 2002 4.642 4.913 4.610 4.913 640,101 -1.26(-20.37%)
Dec 30, 2002 5.830 6.170 5.790 6.170 509,700 +1.48(+31.55%)
Dec 27, 2002 4.634 4.778 4.626 4.690 418,194 -1.20(-20.37%)
Dec 26, 2002 5.820 5.990 5.810 5.890 333,000 +1.36(+30.00%)
Dec 25, 2002 4.451 4.563 4.451 4.531 276,661 +0.02(+0.53%)
Dec 24, 2002 4.579 4.579 4.459 4.507 705,405 -1.15(-20.37%)
Dec 23, 2002 5.750 5.750 5.600 5.660 561,700 +0.84(+17.49%)
Dec 20, 2002 5.017 5.017 4.706 4.817 681,418 +0.18(+3.95%)
Dec 19, 2002 4.595 4.778 4.563 4.634 925,930 +0.05(+1.04%)
Dec 18, 2002 4.802 4.825 4.579 4.587 621,766 -0.03(-0.69%)
Dec 17, 2002 4.324 4.626 4.300 4.618 512,382 -1.18(-20.37%)
Dec 16, 2002 5.430 5.810 5.400 5.800 408,800 +1.58(+37.43%)
Dec 13, 2002 4.340 4.340 4.149 4.220 911,363 -0.12(-2.75%)
Dec 12, 2002 4.658 4.658 4.300 4.340 685,688 -0.28(-6.03%)
Dec 11, 2002 4.539 4.666 4.531 4.618 709,298 +0.12(+2.65%)
Dec 10, 2002 4.961 5.017 4.499 4.499 608,580 -1.15(-20.37%)
Dec 09, 2002 6.230 6.300 5.650 5.650 484,600 +0.36(+6.86%)
Dec 06, 2002 5.470 5.518 5.279 5.287 218,641 -0.18(-3.21%)
Dec 05, 2002 5.423 5.558 5.303 5.462 576,430 +0.12(+2.24%)
Dec 04, 2002 5.494 5.534 5.255 5.343 443,437 -0.23(-4.14%)
Dec 03, 2002 5.741 5.805 5.470 5.574 560,983 -1.43(-20.37%)
Dec 02, 2002 7.210 7.290 6.870 7.000 446,700 -0.15(-2.10%)
Nov 29, 2002 6.730 7.150 6.710 7.150 247,800 +1.81(+34.02%)
Nov 28, 2002 5.216 5.375 5.184 5.335 650,274 +0.11(+2.13%)
Nov 27, 2002 5.295 5.295 5.088 5.224 467,800 -0.13(-2.38%)
Nov 26, 2002 5.343 5.399 5.287 5.351 326,141 -1.37(-20.37%)
Nov 25, 2002 6.710 6.780 6.640 6.720 259,700 +1.38(+25.96%)
Nov 22, 2002 5.096 5.367 5.096 5.335 415,431 +0.32(+6.35%)
Nov 21, 2002 5.072 5.119 4.977 5.017 239,233 +0.00(+0.00%)
Nov 20, 2002 5.166 5.245 4.953 5.017 327,346 -0.07(-1.40%)
Nov 19, 2002 5.127 5.206 5.040 5.088 314,160 -1.36(-21.12%)
Nov 18, 2002 6.500 6.600 6.390 6.450 247,800 +1.53(+31.05%)
Nov 15, 2002 4.914 4.930 4.733 4.922 414,317 +0.02(+0.48%)
Nov 14, 2002 4.890 4.993 4.701 4.898 303,638 -0.03(-0.64%)
Nov 13, 2002 5.032 5.206 4.930 4.930 427,121 -0.02(-0.48%)
Nov 12, 2002 5.048 5.127 4.898 4.953 268,266 -1.33(-21.12%)
Nov 11, 2002 6.400 6.500 6.210 6.280 211,600 +1.08(+20.82%)
Nov 08, 2002 5.324 5.324 5.143 5.198 259,772 -0.11(-2.08%)
Nov 07, 2002 5.206 5.324 5.095 5.308 473,016 +0.18(+3.54%)
Nov 06, 2002 5.324 5.340 4.969 5.127 531,588 -0.04(-0.76%)
Nov 05, 2002 5.482 5.600 5.017 5.166 727,844 -1.38(-21.12%)
Nov 04, 2002 6.950 7.100 6.360 6.550 574,100 +1.15(+21.23%)
Nov 01, 2002 5.655 5.655 5.356 5.403 217,174 -0.20(-3.52%)
Oct 31, 2002 5.553 5.655 5.419 5.600 146,430 +0.13(+2.31%)
Oct 30, 2002 5.655 5.695 5.332 5.474 343,954 -0.10(-1.84%)
Oct 29, 2002 5.750 5.813 5.561 5.577 274,732 -1.49(-21.12%)
Oct 28, 2002 7.290 7.370 7.050 7.070 216,700 +1.32(+22.95%)
Oct 25, 2002 5.845 5.876 5.537 5.750 322,528 -0.15(-2.54%)
Oct 24, 2002 5.955 6.042 5.821 5.900 216,413 +0.02(+0.40%)
Oct 23, 2002 5.845 5.971 5.561 5.876 246,840 -0.01(-0.13%)
Oct 22, 2002 5.837 5.916 5.592 5.884 389,595 +0.05(+0.81%)
Oct 21, 2002 5.797 5.884 5.545 5.837 317,076 +0.00(+0.00%)
Oct 18, 2002 5.403 5.955 5.261 5.837 667,877 +0.59(+11.28%)
Oct 17, 2002 5.403 5.584 5.127 5.245 923,085 -0.08(-1.48%)
Oct 16, 2002 5.719 5.782 5.324 5.324 401,639 -0.20(-3.57%)
Oct 15, 2002 5.206 5.521 4.977 5.521 476,819 +0.62(+12.72%)
Oct 14, 2002 5.182 5.190 4.827 4.898 389,087 -0.21(-4.02%)
Oct 11, 2002 5.088 5.237 5.032 5.103 402,907 +0.13(+2.70%)
Oct 10, 2002 4.788 5.135 4.788 4.969 429,404 +0.10(+2.11%)
Oct 09, 2002 5.261 5.269 4.859 4.867 389,214 -0.39(-7.50%)
Oct 08, 2002 5.356 5.450 5.103 5.261 385,157 -0.07(-1.33%)
Oct 07, 2002 5.395 5.513 5.269 5.332 352,828 -0.06(-1.17%)
Oct 04, 2002 5.482 5.498 5.230 5.395 927,015 -0.06(-1.01%)
Oct 03, 2002 5.253 5.521 5.253 5.450 357,773 +0.21(+3.91%)
Oct 02, 2002 5.853 5.861 5.245 5.245 372,733 -0.69(-11.57%)
Oct 01, 2002 5.482 5.955 5.356 5.932 465,282 +0.47(+8.67%)
Sep 30, 2002 5.419 5.458 5.040 5.458 534,885 -0.04(-0.72%)
Sep 27, 2002 5.632 5.742 5.490 5.498 416,599 -0.10(-1.83%)
Sep 26, 2002 5.340 5.671 5.324 5.600 379,706 +0.34(+6.45%)
Sep 25, 2002 4.969 5.261 4.930 5.261 507,627 +0.37(+7.58%)
Sep 24, 2002 5.166 5.308 4.890 4.890 396,568 -0.31(-5.92%)
Sep 23, 2002 5.364 5.490 5.198 5.198 383,763 -0.32(-5.86%)
Sep 20, 2002 5.490 5.687 5.364 5.521 444,998 +0.00(+0.00%)
Sep 19, 2002 5.561 5.766 5.301 5.521 307,948 -0.08(-1.41%)
Sep 18, 2002 5.916 5.947 5.285 5.600 507,500 -0.39(-6.58%)
Sep 17, 2002 6.066 6.223 5.829 5.995 186,239 +0.01(+0.13%)
Sep 16, 2002 6.152 6.160 5.932 5.987 154,164 -0.24(-3.92%)
Sep 13, 2002 6.231 6.247 6.105 6.231 204,115 -0.08(-1.25%)
Sep 12, 2002 6.578 6.578 6.247 6.310 315,682 -0.24(-3.61%)
Sep 11, 2002 6.547 6.602 6.350 6.547 246,333 +0.34(+5.46%)
Sep 10, 2002 6.113 6.310 6.058 6.208 350,927 +0.09(+1.55%)
Sep 09, 2002 6.152 6.168 5.979 6.113 289,312 -0.04(-0.64%)
Sep 06, 2002 6.144 6.176 5.900 6.152 467,438 +0.03(+0.52%)
Sep 05, 2002 6.381 6.428 5.995 6.121 431,052 -0.34(-5.25%)
Sep 04, 2002 6.602 6.626 6.413 6.460 271,182 -0.22(-3.31%)
Sep 03, 2002 6.862 6.862 6.168 6.681 600,430 -0.17(-2.53%)
Aug 30, 2002 6.618 6.886 6.484 6.854 265,731 +0.23(+3.45%)
Aug 29, 2002 6.996 6.996 6.555 6.626 443,603 -0.39(-5.62%)
Aug 28, 2002 7.099 7.099 6.783 7.020 293,369 -0.07(-1.00%)
Aug 27, 2002 7.178 7.249 7.012 7.091 180,534 -0.01(-0.11%)
Aug 26, 2002 7.067 7.194 6.988 7.099 237,585 +0.08(+1.12%)
Aug 23, 2002 7.533 7.533 6.957 7.020 372,353 -0.50(-6.61%)
Aug 22, 2002 7.572 7.635 7.249 7.517 343,827 -0.05(-0.63%)
Aug 21, 2002 7.302 7.580 7.302 7.564 223,774 +0.26(+3.60%)
Aug 20, 2002 7.340 7.340 7.186 7.302 304,534 -0.05(-0.74%)
Aug 19, 2002 7.147 7.402 7.108 7.356 277,096 +0.29(+4.04%)
Aug 16, 2002 7.093 7.263 6.900 7.070 323,042 -0.05(-0.65%)
Aug 15, 2002 6.908 7.186 6.799 7.116 280,979 +0.29(+4.19%)
Aug 14, 2002 7.070 7.139 6.490 6.830 553,676 -0.22(-3.07%)
Aug 13, 2002 7.348 7.356 7.000 7.047 529,214 -0.31(-4.20%)
Aug 12, 2002 7.271 7.472 7.108 7.356 328,478 +0.05(+0.74%)
Aug 09, 2002 7.147 7.441 7.070 7.302 398,626 +0.15(+2.16%)
Aug 08, 2002 7.085 7.340 7.000 7.147 377,012 +0.14(+1.98%)
Aug 07, 2002 7.016 7.101 6.722 7.008 475,762 +0.02(+0.22%)
Aug 06, 2002 6.884 7.101 6.838 6.993 523,132 +0.24(+3.55%)
Aug 05, 2002 7.348 7.363 6.699 6.753 391,766 -0.59(-8.10%)
Aug 02, 2002 7.417 7.464 7.132 7.348 595,350 -0.04(-0.52%)
Aug 01, 2002 7.417 7.804 7.070 7.387 695,783 -0.01(-0.10%)
Jul 31, 2002 7.502 7.564 6.954 7.394 812,136 -0.11(-1.44%)
Jul 30, 2002 8.067 8.067 7.186 7.502 645,437 -0.41(-5.18%)
Jul 29, 2002 7.603 8.036 7.603 7.912 656,438 +0.32(+4.17%)
Jul 26, 2002 7.533 7.672 7.325 7.595 706,525 +0.42(+5.81%)
Jul 25, 2002 7.247 7.696 6.962 7.178 1,104,116 -0.15(-2.00%)
Jul 24, 2002 7.541 7.572 6.962 7.325 1,300,453 -0.14(-1.86%)
Jul 23, 2002 8.113 8.113 7.340 7.464 659,027 -0.66(-8.09%)
Jul 22, 2002 8.491 8.499 7.935 8.121 674,687 -0.36(-4.28%)
Jul 19, 2002 9.426 9.426 8.484 8.484 1,062,701 -0.97(-10.29%)
Jul 18, 2002 9.867 9.890 9.341 9.457 619,682 -0.33(-3.39%)
Jul 17, 2002 10.26 10.61 9.790 9.790 612,822 -0.47(-4.59%)
Jul 16, 2002 10.57 10.62 10.06 10.26 347,633 -0.23(-2.21%)
Jul 15, 2002 10.61 10.62 9.836 10.49 372,741 -0.04(-0.37%)
Jul 12, 2002 10.89 10.91 10.39 10.53 194,394 -0.28(-2.57%)
Jul 11, 2002 10.91 11.01 10.54 10.81 293,533 -0.12(-1.06%)
Jul 10, 2002 11.36 11.47 10.86 10.93 442,500 -0.45(-3.94%)
Jul 09, 2002 11.47 11.82 11.37 11.37 297,545 -0.13(-1.14%)
Jul 08, 2002 11.78 11.88 11.47 11.50 325,760 -0.24(-2.04%)
Jul 05, 2002 11.24 11.78 11.24 11.74 187,276 -2.83(-19.39%)
Jul 04, 2002 14.85 15.04 13.95 14.57 399,900 +3.31(+29.42%)
Jul 03, 2002 11.47 11.62 10.78 11.26 517,566 -0.29(-2.54%)
Jul 02, 2002 11.86 11.89 11.50 11.55 421,793 -0.31(-2.61%)
Jul 01, 2002 12.13 12.25 11.57 11.86 589,008 -0.35(-2.85%)
Jun 28, 2002 12.04 12.44 12.04 12.21 325,630 +0.16(+1.35%)
Jun 27, 2002 12.01 12.20 11.86 12.05 254,447 +0.04(+0.32%)
Jun 26, 2002 12.36 12.36 11.65 12.01 357,210 -0.26(-2.14%)
Jun 25, 2002 12.59 12.85 12.21 12.27 313,335 -0.38(-2.99%)
Jun 24, 2002 12.40 12.82 12.39 12.65 176,663 +0.22(+1.80%)
Jun 21, 2002 12.25 12.68 12.25 12.42 318,900 -0.10(-0.80%)
Jun 20, 2002 12.52 12.97 12.36 12.52 207,596 -0.12(-0.92%)
Jun 19, 2002 12.46 13.04 12.44 12.64 263,119 +0.12(+0.93%)
Jun 18, 2002 12.79 12.86 12.52 12.52 873,094 -0.23(-1.82%)
Jun 17, 2002 12.90 13.17 12.62 12.76 449,230 -0.15(-1.20%)
Jun 14, 2002 12.83 12.93 12.59 12.91 283,438 +0.12(+0.91%)
Jun 13, 2002 12.97 12.97 12.67 12.80 168,510 -0.19(-1.43%)
Jun 12, 2002 12.90 13.07 12.72 12.98 283,179 -0.03(-0.24%)
Jun 11, 2002 13.05 13.52 12.94 13.01 305,440 -0.08(-0.59%)
Jun 10, 2002 12.90 13.17 12.80 13.09 199,054 +0.15(+1.13%)
Jun 07, 2002 12.79 12.95 12.51 12.94 449,878 +0.29(+2.26%)
Jun 06, 2002 13.52 13.52 12.59 12.66 301,169 -0.54(-4.10%)
Jun 05, 2002 13.21 13.43 13.14 13.20 291,333 +0.08(+0.59%)
Jun 04, 2002 12.95 13.25 12.94 13.12 209,666 +0.12(+0.95%)
Jun 03, 2002 13.60 13.68 13.00 13.00 300,134 -0.57(-4.21%)
May 31, 2002 13.33 13.71 13.33 13.57 424,510 +0.22(+1.68%)
May 30, 2002 13.10 13.48 13.03 13.34 371,447 +0.17(+1.29%)
May 29, 2002 13.33 13.46 13.14 13.17 180,287 -0.11(-0.81%)
May 28, 2002 13.77 13.83 13.22 13.28 237,881 -0.55(-3.97%)
May 24, 2002 13.84 13.96 13.75 13.83 157,120 -0.01(-0.06%)
May 23, 2002 13.87 13.94 13.78 13.84 287,258 +0.07(+0.50%)
May 22, 2002 13.56 13.92 13.49 13.77 859,026 +0.21(+1.52%)
May 21, 2002 13.75 14.59 13.56 13.56 838,741 +0.12(+0.91%)
May 20, 2002 13.52 13.56 13.37 13.44 127,204 -0.15(-1.12%)
May 17, 2002 13.52 13.68 13.26 13.59 222,608 +0.11(+0.85%)
May 16, 2002 13.35 13.75 13.35 13.48 324,817 +0.17(+1.26%)
May 15, 2002 13.14 13.51 13.12 13.31 346,018 +0.20(+1.52%)
May 14, 2002 13.07 13.19 13.03 13.11 294,717 +0.12(+0.94%)
May 13, 2002 12.96 13.03 12.92 12.99 350,860 +0.08(+0.65%)
May 10, 2002 12.87 12.97 12.61 12.91 183,347 +0.01(+0.06%)
May 09, 2002 12.99 13.14 12.86 12.90 150,892 -0.08(-0.65%)
May 08, 2002 12.88 13.03 12.84 12.98 330,314 +0.19(+1.49%)
May 07, 2002 12.68 13.01 12.68 12.79 304,925 +0.16(+1.27%)
May 06, 2002 12.95 13.04 12.60 12.63 240,276 -0.36(-2.76%)
May 03, 2002 12.86 13.01 12.68 12.99 441,814 -0.02(-0.18%)
May 02, 2002 12.68 13.07 12.68 13.01 381,222 +0.37(+2.90%)
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