Financial News

Allegheny Technologies (NY: ATI )

51.06 +0.14 (+0.27%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 5.415 5.572 5.380 5.380 693,849 +0.00(+0.00%)
Jul 30, 2003 5.522 5.593 5.380 5.380 356,187 -0.16(-2.83%)
Jul 29, 2003 5.779 5.836 5.487 5.536 659,044 -0.26(-4.55%)
Jul 28, 2003 5.415 5.864 5.365 5.800 1,082,876 +0.31(+5.71%)
Jul 25, 2003 5.515 5.593 5.273 5.487 510,422 -0.03(-0.52%)
Jul 24, 2003 5.558 5.629 5.415 5.515 770,194 +0.20(+3.75%)
Jul 23, 2003 5.487 5.487 5.244 5.316 1,178,729 -0.17(-3.12%)
Jul 22, 2003 5.159 5.487 5.095 5.487 810,192 +0.29(+5.48%)
Jul 21, 2003 5.451 5.565 5.194 5.202 764,721 -0.16(-2.93%)
Jul 18, 2003 5.073 5.358 5.073 5.358 807,806 +0.36(+7.12%)
Jul 17, 2003 5.052 5.052 4.917 5.002 645,571 -0.06(-1.27%)
Jul 16, 2003 5.052 5.130 4.895 5.066 1,195,570 +0.04(+0.71%)
Jul 15, 2003 4.924 5.194 4.924 5.031 1,242,725 +0.15(+3.07%)
Jul 14, 2003 4.767 4.888 4.738 4.881 1,294,652 +0.14(+2.85%)
Jul 11, 2003 4.560 4.810 4.553 4.746 457,654 +0.26(+5.71%)
Jul 10, 2003 4.774 4.788 4.489 4.489 475,898 -0.32(-6.67%)
Jul 09, 2003 4.788 4.909 4.738 4.810 593,784 +0.06(+1.20%)
Jul 08, 2003 4.845 4.852 4.746 4.753 250,369 -0.05(-1.04%)
Jul 07, 2003 4.696 4.845 4.667 4.803 385,658 +0.14(+2.90%)
Jul 03, 2003 4.810 4.838 4.667 4.667 268,472 -0.21(-4.38%)
Jul 02, 2003 4.646 4.909 4.646 4.881 948,990 +0.16(+3.47%)
Jul 01, 2003 4.703 4.760 4.546 4.717 401,657 +0.01(+0.30%)
Jun 30, 2003 4.617 4.874 4.596 4.703 1,990,186 +0.12(+2.64%)
Jun 27, 2003 4.824 4.909 4.560 4.582 812,157 -0.14(-2.87%)
Jun 26, 2003 4.475 4.724 4.311 4.717 913,624 +0.17(+3.76%)
Jun 25, 2003 4.461 4.567 4.453 4.546 399,692 +0.01(+0.31%)
Jun 24, 2003 4.603 4.603 4.368 4.532 662,974 +0.04(+0.95%)
Jun 23, 2003 4.710 4.710 4.332 4.489 768,510 -0.22(-4.69%)
Jun 20, 2003 4.774 4.845 4.689 4.710 727,109 -0.05(-1.05%)
Jun 19, 2003 4.909 4.917 4.753 4.760 449,373 -0.16(-3.19%)
Jun 18, 2003 4.888 4.988 4.874 4.917 579,330 -0.04(-0.86%)
Jun 17, 2003 4.917 5.009 4.895 4.959 810,473 +0.02(+0.43%)
Jun 16, 2003 4.667 5.202 4.660 4.938 1,085,261 -0.14(-2.67%)
Jun 13, 2003 5.173 5.230 5.023 5.073 468,039 -0.10(-1.93%)
Jun 12, 2003 5.194 5.223 5.080 5.173 374,571 -0.01(-0.27%)
Jun 11, 2003 5.102 5.202 5.031 5.187 520,527 +0.16(+3.12%)
Jun 10, 2003 4.867 5.095 4.867 5.031 639,396 +0.18(+3.67%)
Jun 09, 2003 4.917 5.023 4.781 4.852 657,921 -0.20(-3.95%)
Jun 06, 2003 5.237 5.373 5.038 5.052 519,685 -0.08(-1.53%)
Jun 05, 2003 4.988 5.230 4.881 5.130 695,392 +0.21(+4.20%)
Jun 04, 2003 4.803 5.045 4.738 4.924 686,691 +0.18(+3.75%)
Jun 03, 2003 4.988 4.988 4.746 4.746 714,900 -0.24(-4.86%)
Jun 02, 2003 4.810 5.194 4.767 4.988 1,448,185 +0.30(+6.38%)
May 30, 2003 4.489 4.774 4.489 4.689 548,594 +0.21(+4.78%)
May 29, 2003 4.418 4.532 4.389 4.475 638,975 +0.09(+2.11%)
May 28, 2003 4.304 4.418 4.240 4.382 798,684 +0.14(+3.36%)
May 27, 2003 4.268 4.404 4.204 4.240 467,617 -0.11(-2.46%)
May 23, 2003 3.990 4.347 3.990 4.347 505,370 +0.42(+10.71%)
May 22, 2003 4.033 4.090 3.926 3.926 249,807 -0.17(-4.17%)
May 21, 2003 4.125 4.203 3.984 4.097 704,067 -0.03(-0.68%)
May 20, 2003 4.125 4.196 3.949 4.125 584,666 +0.00(+0.00%)
May 19, 2003 4.146 4.146 3.984 4.125 532,198 -0.02(-0.51%)
May 16, 2003 3.843 4.146 3.773 4.146 1,116,722 +0.37(+9.91%)
May 15, 2003 3.420 3.773 3.385 3.773 617,707 +0.42(+12.63%)
May 14, 2003 3.350 3.357 3.258 3.350 500,291 +0.02(+0.64%)
May 13, 2003 3.385 3.385 3.293 3.328 262,766 -0.06(-1.67%)
May 12, 2003 3.420 3.455 3.350 3.385 377,487 -0.03(-0.83%)
May 09, 2003 3.307 3.420 3.223 3.413 321,615 +0.17(+5.22%)
May 08, 2003 3.279 3.314 3.159 3.244 315,943 +0.00(+0.00%)
May 07, 2003 3.307 3.371 3.216 3.244 280,492 -0.07(-2.13%)
May 06, 2003 3.385 3.427 3.279 3.314 1,017,033 -0.06(-1.67%)
May 05, 2003 3.166 3.392 3.117 3.371 542,975 +0.21(+6.70%)
May 02, 2003 3.039 3.166 3.032 3.159 348,842 +0.13(+4.19%)
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