Financial News

Allegheny Technologies (NY: ATI )

15.16 USD -0.90 (-5.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.967 9.059 8.548 8.564 647,258 -0.29(-3.31%)
Apr 29, 2004 9.268 9.536 8.598 8.858 646,423 -0.41(-4.43%)
Apr 28, 2004 9.679 9.679 9.235 9.268 762,533 -0.41(-4.24%)
Apr 27, 2004 9.679 9.855 9.503 9.679 815,516 +0.00(+0.00%)
Apr 26, 2004 9.469 9.763 9.335 9.679 577,210 +0.17(+1.76%)
Apr 23, 2004 9.846 9.880 9.293 9.511 419,094 -0.39(-3.98%)
Apr 22, 2004 8.849 10.04 8.849 9.905 821,483 +0.96(+10.78%)
Apr 21, 2004 9.235 9.344 8.489 8.941 1,054,420 -0.18(-1.93%)
Apr 20, 2004 9.721 9.964 9.101 9.117 476,135 -0.59(-6.04%)
Apr 19, 2004 9.595 9.796 9.419 9.704 490,336 +0.08(+0.87%)
Apr 16, 2004 9.277 9.779 9.218 9.620 539,381 +0.25(+2.68%)
Apr 15, 2004 9.486 9.612 9.075 9.369 492,484 -0.12(-1.24%)
Apr 14, 2004 9.670 9.863 9.218 9.486 614,083 -0.12(-1.22%)
Apr 13, 2004 10.56 10.56 9.536 9.603 793,082 -1.00(-9.41%)
Apr 12, 2004 10.27 10.85 10.17 10.60 483,773 +0.49(+4.89%)
Apr 08, 2004 10.36 10.43 10.02 10.11 546,422 -0.24(-2.35%)
Apr 07, 2004 10.43 10.50 9.981 10.35 442,484 -0.17(-1.59%)
Apr 06, 2004 10.52 10.58 10.16 10.52 545,348 -0.26(-2.41%)
Apr 05, 2004 10.59 10.82 10.47 10.78 599,644 +0.58(+5.67%)
Apr 02, 2004 10.22 10.34 10.11 10.20 389,381 +0.06(+0.58%)
Apr 01, 2004 10.17 10.49 10.10 10.14 649,167 -0.03(-0.33%)
Mar 31, 2004 9.888 10.22 9.679 10.17 611,339 +0.27(+2.71%)
Mar 30, 2004 9.528 9.905 9.528 9.905 714,084 -1.91(-16.20%)
Mar 29, 2004 11.37 11.82 11.37 11.82 598,400 +2.60(+28.23%)
Mar 26, 2004 8.765 9.235 8.631 9.218 442,364 +0.45(+5.16%)
Mar 25, 2004 9.218 9.251 8.724 8.765 598,332 -0.46(-5.00%)
Mar 24, 2004 9.235 9.528 9.092 9.226 629,239 +0.14(+1.57%)
Mar 23, 2004 9.662 9.670 8.858 9.084 759,788 -1.76(-16.20%)
Mar 22, 2004 11.53 11.54 10.57 10.84 641,200 +1.19(+12.39%)
Mar 19, 2004 9.402 9.679 9.226 9.645 814,800 +0.07(+0.70%)
Mar 18, 2004 8.753 9.770 8.753 9.578 1,243,611 +1.20(+14.33%)
Mar 17, 2004 8.503 8.961 7.844 8.378 1,665,986 -0.21(-2.43%)
Mar 16, 2004 9.337 9.345 8.511 8.586 1,103,140 -1.71(-16.64%)
Mar 15, 2004 11.20 11.21 10.21 10.30 919,600 +1.05(+11.31%)
Mar 12, 2004 9.462 9.812 9.170 9.253 696,240 -0.18(-1.86%)
Mar 11, 2004 10.09 10.35 9.395 9.428 669,129 -0.53(-5.28%)
Mar 10, 2004 10.32 10.45 9.803 9.953 847,508 -0.37(-3.55%)
Mar 09, 2004 10.84 11.00 10.09 10.32 598,953 -2.06(-16.64%)
Mar 08, 2004 13.00 13.20 12.10 12.38 499,300 +1.57(+14.50%)
Mar 05, 2004 10.63 10.83 10.45 10.81 617,307 +0.13(+1.25%)
Mar 04, 2004 10.88 10.88 10.41 10.68 531,537 -0.20(-1.84%)
Mar 03, 2004 11.06 11.25 10.79 10.88 530,097 -0.14(-1.29%)
Mar 02, 2004 10.59 11.10 10.59 11.02 686,883 -2.20(-16.64%)
Mar 01, 2004 12.70 13.32 12.70 13.22 572,600 +2.92(+28.31%)
Feb 27, 2004 10.13 10.35 10.03 10.30 339,003 +0.20(+1.98%)
Feb 26, 2004 10.02 10.21 9.962 10.10 344,041 +0.08(+0.75%)
Feb 25, 2004 10.00 10.48 9.920 10.03 682,804 +0.04(+0.42%)
Feb 24, 2004 10.55 10.55 9.912 9.987 754,180 -1.99(-16.64%)
Feb 23, 2004 12.65 12.65 11.89 11.98 628,700 +1.47(+13.97%)
Feb 20, 2004 10.38 10.61 10.30 10.51 810,081 +0.08(+0.72%)
Feb 19, 2004 10.50 10.57 10.29 10.44 914,565 -0.06(-0.56%)
Feb 18, 2004 9.170 11.05 9.095 10.50 2,138,623 -2.09(-16.64%)
Feb 17, 2004 11.00 13.25 10.91 12.59 1,782,800 +3.70(+41.68%)
Feb 13, 2004 9.170 9.412 8.878 8.886 779,851 -0.24(-2.65%)
Feb 12, 2004 8.461 9.237 8.461 9.128 1,301,671 +0.65(+7.67%)
Feb 11, 2004 8.044 8.478 7.953 8.478 896,811 +0.40(+4.95%)
Feb 10, 2004 8.328 8.328 7.836 8.078 815,839 -1.61(-16.64%)
Feb 09, 2004 9.990 9.990 9.400 9.690 680,100 +2.39(+32.69%)
Feb 06, 2004 7.278 7.528 7.269 7.303 535,735 +0.03(+0.46%)
Feb 05, 2004 7.528 7.528 7.202 7.269 701,278 -0.32(-4.18%)
Feb 04, 2004 7.561 7.669 7.519 7.586 493,510 -0.04(-0.55%)
Feb 03, 2004 7.794 7.886 7.503 7.628 661,932 -1.52(-16.64%)
Feb 02, 2004 9.350 9.460 9.000 9.150 554,800 +1.39(+17.90%)
Jan 30, 2004 7.553 7.803 7.469 7.761 890,333 -0.13(-1.59%)
Jan 29, 2004 8.169 8.336 7.794 7.886 1,138,528 -0.52(-6.15%)
Jan 28, 2004 8.245 8.428 8.003 8.403 896,091 +0.12(+1.41%)
Jan 27, 2004 8.336 8.553 8.036 8.286 919,243 -1.65(-16.64%)
Jan 26, 2004 10.00 10.26 9.640 9.940 766,300 +1.55(+18.53%)
Jan 23, 2004 9.387 9.387 8.353 8.386 1,990,834 -1.00(-10.66%)
Jan 22, 2004 9.962 9.962 9.186 9.387 2,092,799 -0.75(-7.40%)
Jan 21, 2004 9.545 10.39 9.545 10.14 816,438 -2.02(-16.64%)
Jan 20, 2004 11.45 12.46 11.45 12.16 680,600 +2.41(+24.68%)
Jan 16, 2004 9.987 10.00 9.595 9.753 726,349 -0.17(-1.68%)
Jan 15, 2004 9.978 10.05 9.712 9.920 905,448 -0.18(-1.82%)
Jan 14, 2004 10.40 10.75 9.903 10.10 961,229 -0.28(-2.73%)
Jan 13, 2004 10.33 10.45 10.07 10.39 899,690 -2.07(-16.64%)
Jan 12, 2004 12.39 12.54 12.08 12.46 750,000 +1.60(+14.71%)
Jan 09, 2004 10.65 10.98 10.65 10.86 871,260 +0.22(+2.04%)
Jan 08, 2004 11.25 11.25 10.52 10.65 1,066,312 -0.63(-5.62%)
Jan 07, 2004 11.38 11.55 11.12 11.28 764,017 -0.29(-2.52%)
Jan 06, 2004 11.46 11.62 11.21 11.57 748,182 -2.31(-16.64%)
Jan 05, 2004 13.75 13.94 13.45 13.88 623,700 +0.33(+2.44%)
Jan 02, 2004 13.20 13.73 13.20 13.55 685,400 +2.53(+22.95%)
Jan 01, 2004 11.13 11.25 10.98 11.02 850,507 -0.17(-1.49%)
Dec 31, 2003 11.67 11.67 10.95 11.19 948,153 -0.40(-3.45%)
Dec 30, 2003 10.98 11.59 10.98 11.59 788,728 -2.31(-16.64%)
Dec 29, 2003 13.07 13.90 13.17 13.90 657,500 +0.83(+6.35%)
Dec 26, 2003 13.01 13.29 13.01 13.07 156,100 +2.22(+20.51%)
Dec 25, 2003 10.71 10.99 10.50 10.85 288,380 +0.05(+0.46%)
Dec 24, 2003 11.05 11.11 10.45 10.80 1,042,921 -0.26(-2.34%)
Dec 23, 2003 10.39 11.11 10.21 11.05 1,432,067 -2.21(-16.64%)
Dec 22, 2003 12.46 13.29 12.25 13.26 1,203,600 +3.55(+36.54%)
Dec 19, 2003 8.961 9.712 8.961 9.712 893,452 +0.75(+8.37%)
Dec 18, 2003 8.703 9.020 8.628 8.961 853,146 +0.26(+2.97%)
Dec 17, 2003 8.878 8.878 8.570 8.703 673,328 -0.18(-1.97%)
Dec 16, 2003 9.128 9.453 8.836 8.878 818,598 -1.77(-16.64%)
Dec 15, 2003 11.34 11.34 10.61 10.65 672,500 +1.72(+19.29%)
Dec 12, 2003 7.844 8.945 7.844 8.928 1,840,886 +1.43(+19.00%)
Dec 11, 2003 7.378 7.528 7.369 7.503 714,713 +0.00(+0.00%)
Dec 10, 2003 7.819 7.836 7.486 7.503 518,701 -0.28(-3.64%)
Dec 09, 2003 7.336 7.786 7.294 7.786 1,038,362 -1.55(-16.64%)
Dec 08, 2003 8.750 9.340 8.850 9.340 864,700 +1.92(+25.89%)
Dec 05, 2003 7.386 7.544 7.361 7.419 517,741 +0.03(+0.45%)
Dec 04, 2003 7.753 7.803 7.386 7.386 786,329 -0.37(-4.73%)
Dec 03, 2003 7.794 7.853 7.694 7.753 630,263 -0.10(-1.27%)
Dec 02, 2003 7.236 7.853 6.919 7.853 734,867 -1.57(-16.64%)
Dec 01, 2003 8.200 9.420 8.320 9.420 610,500 +1.22(+14.88%)
Nov 28, 2003 8.140 8.270 8.050 8.200 114,400 +1.32(+19.23%)
Nov 27, 2003 6.819 6.919 6.686 6.877 228,041 +0.14(+2.10%)
Nov 26, 2003 6.586 6.794 6.544 6.736 437,729 +0.09(+1.38%)
Nov 25, 2003 6.427 6.661 6.427 6.644 325,208 -1.33(-16.64%)
Nov 24, 2003 7.710 7.990 7.710 7.970 264,600 +1.64(+25.96%)
Nov 21, 2003 6.302 6.486 6.135 6.327 263,069 +0.03(+0.53%)
Nov 20, 2003 6.319 6.434 6.219 6.294 301,433 -0.07(-1.17%)
Nov 19, 2003 6.575 6.707 6.360 6.368 323,197 -0.15(-2.28%)
Nov 18, 2003 6.451 6.575 6.360 6.517 486,670 -1.36(-17.30%)
Nov 17, 2003 7.730 7.950 7.690 7.880 400,400 +1.23(+18.51%)
Nov 14, 2003 6.484 6.658 6.451 6.649 205,429 +0.08(+1.26%)
Nov 13, 2003 6.368 6.600 6.368 6.567 216,553 +0.14(+2.19%)
Nov 12, 2003 6.517 6.517 6.343 6.426 176,410 -0.01(-0.13%)
Nov 11, 2003 6.658 6.658 6.418 6.434 336,860 -1.35(-17.30%)
Nov 10, 2003 8.050 8.050 7.770 7.780 273,800 +1.30(+19.99%)
Nov 07, 2003 6.269 6.484 6.178 6.484 316,305 +0.22(+3.43%)
Nov 06, 2003 6.410 6.443 6.112 6.269 275,679 -0.12(-1.81%)
Nov 05, 2003 6.277 6.410 6.178 6.385 276,888 +0.03(+0.52%)
Nov 04, 2003 5.831 6.377 5.831 6.352 543,378 -1.32(-17.19%)
Nov 03, 2003 7.200 7.700 7.200 7.670 379,207 +1.28(+19.97%)
Oct 31, 2003 6.616 6.658 6.352 6.393 926,065 -0.21(-3.13%)
Oct 30, 2003 6.095 6.600 6.054 6.600 706,730 +0.46(+7.55%)
Oct 29, 2003 6.037 6.153 5.971 6.137 844,691 +0.10(+1.64%)
Oct 28, 2003 5.649 6.037 5.649 6.037 349,919 -1.26(-17.30%)
Oct 27, 2003 6.830 7.300 6.830 7.300 289,400 +1.68(+29.80%)
Oct 24, 2003 5.665 5.748 5.566 5.624 333,354 -0.20(-3.41%)
Oct 23, 2003 5.930 5.938 5.715 5.822 456,201 -0.11(-1.81%)
Oct 22, 2003 6.327 6.327 5.905 5.930 654,859 -0.33(-5.28%)
Oct 21, 2003 6.252 6.368 6.228 6.261 329,606 -0.02(-0.39%)
Oct 20, 2003 6.162 6.352 6.162 6.286 277,613 +0.09(+1.47%)
Oct 17, 2003 6.476 6.484 6.186 6.195 253,189 -0.24(-3.73%)
Oct 16, 2003 6.244 6.468 6.219 6.434 304,819 +0.15(+2.37%)
Oct 15, 2003 6.410 6.451 6.219 6.286 366,605 -0.11(-1.68%)
Oct 14, 2003 6.162 6.410 6.162 6.393 303,005 +0.15(+2.38%)
Oct 13, 2003 6.120 6.385 6.112 6.244 248,232 +0.18(+3.00%)
Oct 10, 2003 6.203 6.203 5.971 6.062 381,356 -0.12(-2.01%)
Oct 09, 2003 6.162 6.186 5.980 6.186 662,235 +0.20(+3.31%)
Oct 08, 2003 6.120 6.195 5.897 5.988 606,978 -0.08(-1.36%)
Oct 07, 2003 5.913 6.071 5.789 6.071 397,316 +0.20(+3.38%)
Oct 06, 2003 5.922 5.922 5.831 5.872 357,778 +0.00(+0.00%)
Oct 03, 2003 5.831 5.946 5.789 5.872 585,697 +0.17(+2.90%)
Oct 02, 2003 5.723 5.765 5.624 5.707 445,198 +0.00(+0.00%)
Oct 01, 2003 5.624 5.715 5.417 5.707 402,395 +0.29(+5.34%)
Sep 30, 2003 5.541 5.558 5.318 5.417 739,618 -0.24(-4.24%)
Sep 29, 2003 4.921 5.665 4.921 5.657 573,364 +0.41(+7.72%)
Sep 26, 2003 5.500 5.516 5.243 5.252 2,338,680 -0.14(-2.61%)
Sep 25, 2003 5.707 5.723 5.376 5.392 789,434 -0.23(-4.12%)
Sep 24, 2003 5.889 5.913 5.566 5.624 628,742 -0.27(-4.63%)
Sep 23, 2003 5.789 5.913 5.789 5.897 525,967 +0.11(+1.86%)
Sep 22, 2003 5.707 5.880 5.682 5.789 626,566 -0.09(-1.55%)
Sep 19, 2003 5.789 5.880 5.773 5.880 483,648 +0.08(+1.43%)
Sep 18, 2003 5.690 5.847 5.690 5.798 768,274 +0.04(+0.72%)
Sep 17, 2003 5.665 5.814 5.599 5.756 896,441 +0.09(+1.61%)
Sep 16, 2003 5.541 5.731 5.442 5.665 714,710 +0.16(+2.85%)
Sep 15, 2003 5.574 5.640 5.434 5.508 501,059 +0.05(+0.91%)
Sep 12, 2003 5.624 5.640 5.442 5.459 917,722 -0.17(-2.94%)
Sep 11, 2003 5.748 5.789 5.558 5.624 790,280 +0.09(+1.64%)
Sep 10, 2003 5.789 5.789 5.417 5.533 1,222,299 -0.26(-4.43%)
Sep 09, 2003 6.079 6.120 5.781 5.789 828,851 -0.25(-4.11%)
Sep 08, 2003 5.913 6.079 5.913 6.037 489,451 +0.08(+1.39%)
Sep 05, 2003 6.120 6.186 5.872 5.955 467,566 -0.24(-3.87%)
Sep 04, 2003 6.104 6.236 6.079 6.195 358,020 +0.16(+2.60%)
Sep 03, 2003 6.162 6.244 6.037 6.037 515,327 -0.07(-1.08%)
Sep 02, 2003 6.079 6.162 5.880 6.104 751,709 -0.06(-0.94%)
Aug 29, 2003 6.162 6.228 6.062 6.162 223,566 +0.02(+0.40%)
Aug 28, 2003 5.996 6.153 5.880 6.137 521,493 -0.07(-1.07%)
Aug 27, 2003 6.137 6.319 6.087 6.203 336,981 -0.08(-1.32%)
Aug 26, 2003 6.310 6.410 6.021 6.286 435,766 -0.02(-0.26%)
Aug 25, 2003 6.286 6.310 6.087 6.302 336,981 +0.00(+0.00%)
Aug 22, 2003 6.749 6.774 6.294 6.302 335,530 -0.36(-5.46%)
Aug 21, 2003 6.534 6.740 6.501 6.666 301,554 +0.22(+3.33%)
Aug 20, 2003 6.484 6.517 6.394 6.451 195,191 -0.01(-0.13%)
Aug 19, 2003 6.262 6.459 6.262 6.459 264,641 +0.25(+4.10%)
Aug 18, 2003 6.008 6.287 6.008 6.205 682,925 +0.20(+3.28%)
Aug 15, 2003 6.197 6.279 5.835 6.008 323,125 -0.18(-2.92%)
Aug 14, 2003 6.049 6.213 5.991 6.188 238,079 +0.14(+2.31%)
Aug 13, 2003 6.032 6.073 5.934 6.049 154,130 +0.02(+0.27%)
Aug 12, 2003 6.057 6.073 5.942 6.032 216,513 +0.02(+0.27%)
Aug 11, 2003 5.950 6.106 5.909 6.016 354,073 +0.15(+2.52%)
Aug 08, 2003 5.803 5.975 5.778 5.868 569,733 +0.07(+1.13%)
Aug 07, 2003 5.548 5.852 5.409 5.803 833,887 +0.25(+4.43%)
Aug 06, 2003 5.917 5.917 5.532 5.556 635,894 -0.37(-6.23%)
Aug 05, 2003 6.320 6.361 5.868 5.926 361,992 -0.31(-5.00%)
Aug 04, 2003 6.082 6.270 5.975 6.238 389,894 +0.07(+1.20%)
Aug 01, 2003 6.156 6.279 5.934 6.164 607,382 -0.03(-0.53%)
Jul 31, 2003 6.238 6.418 6.197 6.197 602,387 +0.00(+0.00%)
Jul 30, 2003 6.361 6.443 6.197 6.197 309,235 -0.18(-2.83%)
Jul 29, 2003 6.656 6.722 6.320 6.377 572,170 -0.30(-4.55%)
Jul 28, 2003 6.238 6.755 6.180 6.681 940,133 +0.36(+5.71%)
Jul 25, 2003 6.352 6.443 6.073 6.320 443,139 -0.03(-0.52%)
Jul 24, 2003 6.402 6.484 6.238 6.352 668,669 +0.23(+3.75%)
Jul 23, 2003 6.320 6.320 6.041 6.123 1,023,351 -0.20(-3.12%)
Jul 22, 2003 5.942 6.320 5.868 6.320 703,394 +0.33(+5.48%)
Jul 21, 2003 6.279 6.410 5.983 5.991 663,917 -0.18(-2.93%)
Jul 18, 2003 5.844 6.172 5.844 6.172 701,323 +0.41(+7.12%)
Jul 17, 2003 5.819 5.819 5.663 5.762 560,473 -0.07(-1.27%)
Jul 16, 2003 5.819 5.909 5.638 5.835 1,037,972 +0.04(+0.71%)
Jul 15, 2003 5.671 5.983 5.671 5.794 1,078,911 +0.17(+3.07%)
Jul 14, 2003 5.491 5.630 5.458 5.622 1,123,993 +0.16(+2.85%)
Jul 11, 2003 5.253 5.540 5.244 5.466 397,327 +0.30(+5.71%)
Jul 10, 2003 5.499 5.515 5.171 5.171 413,166 -0.37(-6.67%)
Jul 09, 2003 5.515 5.655 5.458 5.540 515,513 +0.07(+1.20%)
Jul 08, 2003 5.581 5.589 5.466 5.474 217,366 -0.06(-1.04%)
Jul 07, 2003 5.409 5.581 5.376 5.532 334,822 +0.16(+2.90%)
Jul 03, 2003 5.540 5.573 5.376 5.376 233,083 -0.25(-4.38%)
Jul 02, 2003 5.351 5.655 5.351 5.622 823,896 +0.19(+3.47%)
Jul 01, 2003 5.417 5.483 5.236 5.433 348,712 +0.02(+0.30%)
Jun 30, 2003 5.318 5.614 5.294 5.417 1,727,843 +0.14(+2.64%)
Jun 27, 2003 5.556 5.655 5.253 5.277 705,100 -0.16(-2.87%)
Jun 26, 2003 5.154 5.441 4.965 5.433 793,192 +0.20(+3.76%)
Jun 25, 2003 5.138 5.261 5.130 5.236 347,006 +0.02(+0.31%)
Jun 24, 2003 5.302 5.302 5.031 5.220 575,582 +0.05(+0.95%)
Jun 23, 2003 5.425 5.425 4.990 5.171 667,207 -0.25(-4.69%)
Jun 20, 2003 5.499 5.581 5.400 5.425 631,263 -0.06(-1.05%)
Jun 19, 2003 5.655 5.663 5.474 5.483 390,138 -0.18(-3.19%)
Jun 18, 2003 5.630 5.745 5.614 5.663 502,964 -0.05(-0.86%)
Jun 17, 2003 5.663 5.770 5.638 5.712 703,638 +0.02(+0.43%)
Jun 16, 2003 5.376 5.991 5.368 5.688 942,204 -0.16(-2.67%)
Jun 13, 2003 5.959 6.024 5.786 5.844 406,343 -0.11(-1.93%)
Jun 12, 2003 5.983 6.016 5.852 5.959 325,196 -0.02(-0.27%)
Jun 11, 2003 5.876 5.991 5.794 5.975 451,912 +0.18(+3.12%)
Jun 10, 2003 5.606 5.868 5.606 5.794 555,112 +0.21(+3.67%)
Jun 09, 2003 5.663 5.786 5.507 5.589 571,195 -0.23(-3.95%)
Jun 06, 2003 6.032 6.188 5.803 5.819 451,181 -0.09(-1.53%)
Jun 05, 2003 5.745 6.024 5.622 5.909 603,727 +0.24(+4.20%)
Jun 04, 2003 5.532 5.811 5.458 5.671 596,173 +0.21(+3.75%)
Jun 03, 2003 5.745 5.745 5.466 5.466 620,663 -0.28(-4.86%)
Jun 02, 2003 5.540 5.983 5.491 5.745 1,257,288 +0.34(+6.38%)
May 30, 2003 5.171 5.499 5.171 5.400 476,280 +0.25(+4.78%)
May 29, 2003 5.089 5.220 5.056 5.154 554,747 +0.11(+2.11%)
May 28, 2003 4.957 5.089 4.883 5.048 693,403 +0.16(+3.36%)
May 27, 2003 4.916 5.072 4.842 4.883 405,977 -0.12(-2.46%)
May 23, 2003 4.596 5.006 4.596 5.006 438,753 +0.48(+10.71%)
May 22, 2003 4.645 4.711 4.522 4.522 216,878 -0.20(-4.17%)
May 21, 2003 4.752 4.841 4.589 4.719 611,258 -0.03(-0.68%)
May 20, 2003 4.752 4.833 4.549 4.752 507,597 +0.00(+0.00%)
May 19, 2003 4.776 4.776 4.589 4.752 462,045 -0.02(-0.51%)
May 16, 2003 4.427 4.776 4.346 4.776 969,518 +0.43(+9.91%)
May 15, 2003 3.939 4.346 3.899 4.346 536,282 +0.49(+12.63%)
May 14, 2003 3.858 3.866 3.753 3.858 434,344 +0.02(+0.64%)
May 13, 2003 3.899 3.899 3.793 3.834 228,129 -0.06(-1.67%)
May 12, 2003 3.939 3.980 3.858 3.899 327,728 -0.03(-0.83%)
May 09, 2003 3.809 3.939 3.712 3.931 279,221 +0.19(+5.22%)
May 08, 2003 3.777 3.818 3.639 3.736 274,296 +0.00(+0.00%)
May 07, 2003 3.809 3.883 3.704 3.736 243,518 -0.08(-2.13%)
May 06, 2003 3.899 3.948 3.777 3.818 882,970 -0.06(-1.67%)
May 05, 2003 3.647 3.907 3.590 3.883 471,401 +0.24(+6.70%)
May 02, 2003 3.501 3.647 3.493 3.639 302,859 +0.15(+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