Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.62 12.07 11.45 11.81 1,018,144 +0.24(+2.06%)
Oct 28, 2004 12.23 12.23 11.42 11.57 2,062,188 -0.76(-6.15%)
Oct 27, 2004 12.37 12.47 12.06 12.33 1,049,165 -0.08(-0.68%)
Oct 26, 2004 12.29 12.43 11.92 12.42 869,157 +0.25(+2.08%)
Oct 25, 2004 11.80 12.28 11.78 12.16 1,570,119 +0.56(+4.78%)
Oct 22, 2004 11.81 12.14 11.61 11.61 1,259,483 -0.10(-0.84%)
Oct 21, 2004 11.86 12.05 11.04 11.71 2,148,705 +0.27(+2.33%)
Oct 20, 2004 10.44 11.47 10.37 11.44 2,441,555 +1.17(+11.43%)
Oct 19, 2004 11.10 11.14 9.993 10.27 2,498,617 -0.74(-6.70%)
Oct 18, 2004 11.26 11.32 10.98 11.01 1,107,223 -0.28(-2.49%)
Oct 15, 2004 10.91 11.36 10.89 11.29 1,824,691 +0.42(+3.88%)
Oct 14, 2004 10.93 11.12 10.77 10.86 1,719,817 -0.02(-0.19%)
Oct 13, 2004 11.94 11.94 10.84 10.89 2,933,623 -1.05(-8.83%)
Oct 12, 2004 11.91 11.97 11.64 11.94 1,229,030 -0.01(-0.06%)
Oct 11, 2004 12.61 12.72 11.88 11.95 2,911,709 -0.65(-5.19%)
Oct 08, 2004 12.46 12.66 12.35 12.60 1,684,101 +0.11(+0.90%)
Oct 07, 2004 12.83 12.99 12.47 12.49 1,092,566 -0.31(-2.42%)
Oct 06, 2004 12.72 12.80 12.45 12.80 785,913 +0.34(+2.71%)
Oct 05, 2004 12.49 12.61 12.31 12.46 738,528 -0.08(-0.62%)
Oct 04, 2004 12.39 12.70 12.37 12.54 1,494,133 +0.27(+2.23%)
Oct 01, 2004 12.82 12.82 12.13 12.26 1,679,548 -0.56(-4.38%)
Sep 30, 2004 12.41 12.91 12.38 12.83 915,689 +0.43(+3.46%)
Sep 29, 2004 12.47 12.47 12.05 12.40 1,737,890 -0.08(-0.62%)
Sep 28, 2004 12.47 12.76 12.28 12.47 2,350,627 +0.08(+0.62%)
Sep 27, 2004 13.42 13.45 12.33 12.40 2,552,121 -1.01(-7.55%)
Sep 24, 2004 13.46 13.74 13.40 13.41 721,879 -0.13(-0.93%)
Sep 23, 2004 13.78 13.82 13.49 13.53 679,616 -0.28(-2.03%)
Sep 22, 2004 13.77 13.89 13.63 13.82 963,501 -0.09(-0.66%)
Sep 21, 2004 13.56 13.94 13.44 13.91 936,465 +0.39(+2.91%)
Sep 20, 2004 13.68 13.92 13.47 13.51 871,150 -0.29(-2.09%)
Sep 17, 2004 13.95 13.95 13.63 13.80 1,511,778 +0.06(+0.46%)
Sep 16, 2004 13.77 14.00 13.68 13.74 814,088 +0.04(+0.31%)
Sep 15, 2004 13.29 13.80 13.29 13.70 1,006,006 +0.23(+1.72%)
Sep 14, 2004 13.68 13.69 13.34 13.47 849,709 -0.19(-1.38%)
Sep 13, 2004 13.93 14.18 13.59 13.65 1,378,976 -0.27(-1.96%)
Sep 10, 2004 14.22 14.22 13.81 13.93 1,088,222 -0.30(-2.12%)
Sep 09, 2004 13.87 14.36 13.82 14.23 1,773,071 +0.57(+4.15%)
Sep 08, 2004 13.59 13.94 13.56 13.66 1,242,520 +0.07(+0.52%)
Sep 07, 2004 13.44 13.73 13.39 13.59 1,412,091 +0.15(+1.15%)
Sep 03, 2004 13.31 13.49 13.23 13.44 1,040,405 +0.10(+0.73%)
Sep 02, 2004 13.09 13.35 13.00 13.34 843,144 +0.34(+2.64%)
Sep 01, 2004 13.19 13.50 12.69 13.00 1,283,200 -0.18(-1.38%)
Aug 31, 2004 12.94 13.26 12.77 13.18 1,468,472 +0.23(+1.79%)
Aug 30, 2004 12.96 13.22 12.78 12.95 992,018 -0.19(-1.44%)
Aug 27, 2004 12.66 13.19 12.64 13.14 873,546 +0.55(+4.40%)
Aug 26, 2004 12.70 12.75 12.58 12.58 444,338 -0.18(-1.43%)
Aug 25, 2004 12.62 12.86 12.34 12.76 698,266 +0.15(+1.22%)
Aug 24, 2004 12.82 13.07 12.58 12.61 813,455 +0.04(+0.28%)
Aug 23, 2004 13.01 13.15 12.54 12.58 805,175 -0.43(-3.34%)
Aug 20, 2004 12.90 13.08 12.79 13.01 1,069,809 +0.11(+0.87%)
Aug 19, 2004 12.61 13.05 12.58 12.90 981,169 +0.29(+2.28%)
Aug 18, 2004 12.30 12.62 12.18 12.61 792,329 +0.31(+2.51%)
Aug 17, 2004 12.27 12.51 12.16 12.30 782,195 +0.08(+0.63%)
Aug 16, 2004 11.88 12.27 11.87 12.23 873,689 +0.36(+3.07%)
Aug 13, 2004 11.88 12.16 11.80 11.86 1,367,699 +0.05(+0.41%)
Aug 12, 2004 12.23 12.47 11.73 11.81 1,264,216 -0.60(-4.85%)
Aug 11, 2004 12.33 12.51 11.90 12.41 1,401,671 -0.15(-1.17%)
Aug 10, 2004 12.16 12.57 12.05 12.56 1,235,669 +0.62(+5.16%)
Aug 09, 2004 11.68 12.30 11.64 11.95 1,884,977 +0.30(+2.59%)
Aug 06, 2004 12.62 12.63 11.58 11.64 2,065,396 -0.97(-7.72%)
Aug 05, 2004 13.13 13.31 12.60 12.62 1,750,091 -0.52(-3.95%)
Aug 04, 2004 13.09 13.37 12.86 13.14 1,495,878 -0.13(-0.95%)
Aug 03, 2004 13.91 13.91 13.14 13.26 1,985,464 -0.49(-3.57%)
Aug 02, 2004 13.84 14.14 13.56 13.75 2,829,893 -0.29(-2.10%)
Jul 30, 2004 13.68 14.19 13.68 14.05 2,818,474 +0.25(+1.83%)
Jul 29, 2004 13.30 13.79 13.12 13.79 2,413,673 +0.62(+4.73%)
Jul 28, 2004 12.98 13.28 12.78 13.17 1,835,019 +0.29(+2.23%)
Jul 27, 2004 12.61 13.14 12.51 12.88 2,288,779 +0.41(+3.32%)
Jul 26, 2004 12.72 12.79 12.21 12.47 3,454,222 -0.30(-2.36%)
Jul 23, 2004 12.30 12.82 12.26 12.77 9,193,228 +0.20(+1.62%)
Jul 22, 2004 12.61 12.86 12.54 12.57 2,223,263 +0.01(+0.06%)
Jul 21, 2004 13.38 13.38 12.39 12.56 2,406,536 -0.85(-6.37%)
Jul 20, 2004 12.88 13.49 12.47 13.42 2,952,931 +0.54(+4.19%)
Jul 19, 2004 12.47 12.93 12.39 12.88 2,041,701 +0.44(+3.55%)
Jul 16, 2004 12.65 12.81 12.44 12.44 946,199 -0.21(-1.66%)
Jul 15, 2004 12.67 12.79 12.41 12.65 1,241,093 -0.06(-0.44%)
Jul 14, 2004 12.51 13.10 12.37 12.70 1,784,063 -0.11(-0.87%)
Jul 13, 2004 12.23 12.81 12.23 12.81 1,460,764 +0.60(+4.87%)
Jul 12, 2004 12.40 12.41 11.66 12.22 1,306,752 -0.25(-2.02%)
Jul 09, 2004 12.45 12.57 12.23 12.47 746,797 +0.11(+0.85%)
Jul 08, 2004 12.46 12.58 12.30 12.37 1,352,855 -0.06(-0.45%)
Jul 07, 2004 12.27 12.61 12.26 12.42 1,512,721 +0.19(+1.55%)
Jul 06, 2004 12.25 12.73 12.19 12.23 1,146,459 -0.02(-0.17%)
Jul 02, 2004 12.56 12.56 12.16 12.25 1,591,226 -0.22(-1.74%)
Jul 01, 2004 12.65 12.82 12.44 12.47 1,553,686 -0.18(-1.39%)
Jun 30, 2004 12.78 12.82 12.40 12.65 1,662,451 -0.11(-0.82%)
Jun 29, 2004 12.47 12.89 12.44 12.75 2,618,072 +0.53(+4.36%)
Jun 28, 2004 11.24 12.61 11.15 12.22 3,979,350 +1.28(+11.65%)
Jun 25, 2004 10.88 11.17 10.73 10.94 1,442,636 -0.01(-0.13%)
Jun 24, 2004 10.94 11.19 10.94 10.96 775,059 -0.08(-0.70%)
Jun 23, 2004 10.82 11.06 10.63 11.03 812,027 +0.52(+4.93%)
Jun 22, 2004 10.47 10.59 10.24 10.52 790,473 +0.17(+1.63%)
Jun 21, 2004 10.68 10.75 10.21 10.35 773,060 -0.23(-2.19%)
Jun 18, 2004 10.14 10.66 10.09 10.58 1,392,822 +0.44(+4.35%)
Jun 17, 2004 10.21 10.30 9.920 10.14 821,019 -0.17(-1.63%)
Jun 16, 2004 10.42 10.42 10.01 10.31 620,426 +0.02(+0.20%)
Jun 15, 2004 9.566 10.47 9.566 10.28 1,459,556 +0.86(+9.10%)
Jun 14, 2004 9.629 9.636 9.364 9.427 1,027,881 -0.24(-2.53%)
Jun 10, 2004 9.489 9.699 9.441 9.671 811,039 +0.16(+1.69%)
Jun 09, 2004 9.761 9.768 9.454 9.510 1,678,834 -0.25(-2.57%)
Jun 08, 2004 9.678 9.789 9.489 9.761 1,111,005 +0.09(+0.94%)
Jun 07, 2004 9.057 9.734 9.001 9.671 1,313,228 +0.67(+7.44%)
Jun 04, 2004 8.861 9.015 8.666 9.001 1,007,386 +0.31(+3.61%)
Jun 03, 2004 8.813 8.931 8.589 8.687 1,747,484 -0.13(-1.43%)
Jun 02, 2004 8.436 8.813 8.254 8.813 1,347,052 +0.45(+5.34%)
Jun 01, 2004 8.338 8.575 8.296 8.366 1,461,420 -0.01(-0.17%)
May 28, 2004 8.310 8.422 7.885 8.380 938,019 +0.05(+0.59%)
May 27, 2004 8.122 8.457 8.122 8.331 920,821 +0.21(+2.58%)
May 26, 2004 8.094 8.164 7.898 8.122 574,134 -0.02(-0.26%)
May 25, 2004 7.717 8.164 7.675 8.143 1,050,525 +0.43(+5.61%)
May 24, 2004 7.515 7.815 7.515 7.710 600,647 +0.24(+3.27%)
May 21, 2004 7.368 7.640 7.326 7.466 776,213 +0.14(+1.90%)
May 20, 2004 7.145 7.382 7.089 7.326 1,056,544 +0.25(+3.55%)
May 19, 2004 7.201 7.633 7.040 7.075 1,080,909 -0.15(-2.03%)
May 18, 2004 6.873 7.250 6.768 7.222 507,490 +0.52(+7.81%)
May 17, 2004 6.845 6.845 6.601 6.698 604,374 -0.14(-2.04%)
May 14, 2004 6.991 7.117 6.838 6.838 699,537 -0.14(-2.00%)
May 13, 2004 6.984 7.124 6.775 6.977 764,461 -0.01(-0.10%)
May 12, 2004 6.998 7.047 6.768 6.984 809,033 -0.06(-0.89%)
May 11, 2004 6.838 7.131 6.796 7.047 851,599 +0.28(+4.12%)
May 10, 2004 6.691 6.915 6.398 6.768 1,151,421 +0.08(+1.15%)
May 07, 2004 7.208 7.508 6.684 6.691 1,148,554 -0.65(-8.84%)
May 06, 2004 7.633 7.640 7.152 7.340 658,692 -0.40(-5.23%)
May 05, 2004 7.885 7.954 7.640 7.745 952,208 -0.05(-0.63%)
May 04, 2004 7.396 7.822 7.326 7.794 1,355,507 +0.33(+4.39%)
May 03, 2004 7.271 7.529 7.145 7.466 888,431 +0.33(+4.70%)
Apr 30, 2004 7.466 7.543 7.117 7.131 777,360 -0.24(-3.31%)
Apr 29, 2004 7.717 7.940 7.159 7.375 776,357 -0.34(-4.43%)
Apr 28, 2004 8.059 8.059 7.689 7.717 915,806 -0.34(-4.24%)
Apr 27, 2004 8.059 8.205 7.912 8.059 979,438 +0.00(+0.00%)
Apr 26, 2004 7.885 8.129 7.773 8.059 693,232 +0.14(+1.76%)
Apr 23, 2004 8.199 8.226 7.738 7.919 503,334 -0.33(-3.98%)
Apr 22, 2004 7.368 8.359 7.368 8.247 986,605 +0.80(+10.78%)
Apr 21, 2004 7.689 7.780 7.068 7.445 1,266,363 -0.15(-1.93%)
Apr 20, 2004 8.094 8.296 7.578 7.591 571,840 -0.49(-6.05%)
Apr 19, 2004 7.989 8.157 7.843 8.080 588,896 +0.07(+0.87%)
Apr 16, 2004 7.724 8.143 7.675 8.010 647,799 +0.21(+2.68%)
Apr 15, 2004 7.898 8.003 7.557 7.801 591,475 -0.10(-1.24%)
Apr 14, 2004 8.052 8.212 7.675 7.898 737,516 -0.10(-1.22%)
Apr 13, 2004 8.792 8.792 7.940 7.996 952,495 -0.83(-9.41%)
Apr 12, 2004 8.554 9.036 8.471 8.826 581,013 +0.41(+4.89%)
Apr 08, 2004 8.624 8.687 8.345 8.415 656,255 -0.20(-2.35%)
Apr 07, 2004 8.687 8.743 8.310 8.617 531,425 -0.14(-1.59%)
Apr 06, 2004 8.757 8.806 8.457 8.757 654,965 -0.22(-2.41%)
Apr 05, 2004 8.820 9.008 8.722 8.973 720,175 +0.48(+5.67%)
Apr 02, 2004 8.512 8.610 8.415 8.492 467,648 +0.05(+0.58%)
Apr 01, 2004 8.471 8.736 8.408 8.443 779,652 -0.03(-0.33%)
Mar 31, 2004 8.233 8.512 8.059 8.471 734,221 +0.22(+2.71%)
Mar 30, 2004 7.933 8.247 7.933 8.247 857,618 -1.59(-16.20%)
Mar 29, 2004 9.467 9.842 9.467 9.842 718,681 +2.17(+28.23%)
Mar 26, 2004 7.298 7.689 7.187 7.675 531,281 +0.38(+5.16%)
Mar 25, 2004 7.675 7.703 7.264 7.298 718,599 -0.38(-5.00%)
Mar 24, 2004 7.689 7.933 7.571 7.682 755,719 +0.12(+1.57%)
Mar 23, 2004 8.045 8.052 7.375 7.564 912,509 -1.46(-16.20%)
Mar 22, 2004 9.600 9.609 8.801 9.026 770,084 +0.99(+12.39%)
Mar 19, 2004 7.829 8.059 7.682 8.031 978,578 +0.06(+0.70%)
Mar 18, 2004 7.288 8.135 7.288 7.975 1,493,583 +1.00(+14.33%)
Mar 17, 2004 7.080 7.462 6.532 6.976 2,000,857 -0.17(-2.43%)
Mar 16, 2004 7.774 7.781 7.087 7.149 1,324,876 -1.43(-16.64%)
Mar 15, 2004 9.326 9.334 8.501 8.576 1,104,444 +0.87(+11.31%)
Mar 12, 2004 7.878 8.170 7.635 7.705 836,187 -0.15(-1.86%)
Mar 11, 2004 8.399 8.614 7.823 7.850 803,627 -0.44(-5.28%)
Mar 10, 2004 8.593 8.704 8.163 8.288 1,017,861 -0.31(-3.55%)
Mar 09, 2004 9.023 9.162 8.399 8.593 719,345 -1.72(-16.64%)
Mar 08, 2004 10.82 10.99 10.07 10.31 599,661 +1.31(+14.50%)
Mar 05, 2004 8.850 9.016 8.697 9.002 741,388 +0.11(+1.25%)
Mar 04, 2004 9.058 9.058 8.669 8.891 638,378 -0.17(-1.84%)
Mar 03, 2004 9.211 9.370 8.982 9.058 636,649 -0.12(-1.29%)
Mar 02, 2004 8.815 9.245 8.815 9.176 824,950 -1.83(-16.64%)
Mar 01, 2004 10.57 11.09 10.57 11.01 687,695 +2.43(+28.30%)
Feb 27, 2004 8.433 8.614 8.350 8.579 407,144 +0.17(+1.98%)
Feb 26, 2004 8.343 8.503 8.295 8.413 413,195 +0.06(+0.75%)
Feb 25, 2004 8.329 8.725 8.260 8.350 820,051 +0.03(+0.42%)
Feb 24, 2004 8.780 8.780 8.253 8.315 905,774 -1.66(-16.64%)
Feb 23, 2004 10.53 10.53 9.900 9.975 755,071 +1.22(+13.97%)
Feb 20, 2004 8.642 8.836 8.572 8.753 972,911 +0.06(+0.72%)
Feb 19, 2004 8.746 8.801 8.565 8.690 1,098,397 -0.05(-0.56%)
Feb 18, 2004 7.635 9.197 7.573 8.739 2,568,497 -1.74(-16.64%)
Feb 17, 2004 9.159 11.03 9.084 10.48 2,141,151 +3.08(+41.68%)
Feb 13, 2004 7.635 7.836 7.392 7.399 936,605 -0.20(-2.65%)
Feb 12, 2004 7.045 7.691 7.045 7.600 1,563,313 +0.54(+7.67%)
Feb 11, 2004 6.698 7.059 6.622 7.059 1,077,074 +0.33(+4.95%)
Feb 10, 2004 6.934 6.934 6.525 6.726 979,826 -1.34(-16.64%)
Feb 09, 2004 8.318 8.318 7.827 8.068 816,803 +1.99(+32.69%)
Feb 06, 2004 6.060 6.268 6.053 6.080 643,420 +0.03(+0.46%)
Feb 05, 2004 6.268 6.268 5.997 6.053 842,238 -0.26(-4.18%)
Feb 04, 2004 6.296 6.386 6.261 6.316 592,708 -0.03(-0.55%)
Feb 03, 2004 6.490 6.566 6.247 6.351 794,983 -1.27(-16.64%)
Feb 02, 2004 7.785 7.877 7.494 7.619 666,317 +1.16(+17.90%)
Jan 30, 2004 6.289 6.497 6.219 6.462 1,069,294 -0.10(-1.59%)
Jan 29, 2004 6.802 6.941 6.490 6.566 1,367,377 -0.43(-6.15%)
Jan 28, 2004 6.865 7.017 6.663 6.997 1,076,209 +0.10(+1.41%)
Jan 27, 2004 6.941 7.121 6.691 6.899 1,104,015 -1.38(-16.64%)
Jan 26, 2004 8.326 8.543 8.027 8.276 920,330 +1.29(+18.53%)
Jan 23, 2004 7.816 7.816 6.955 6.983 2,391,001 -0.83(-10.66%)
Jan 22, 2004 8.295 8.295 7.649 7.816 2,513,462 -0.62(-7.40%)
Jan 21, 2004 7.947 8.649 7.947 8.440 980,546 -1.68(-16.64%)
Jan 20, 2004 9.534 10.37 9.534 10.12 817,404 +2.00(+24.68%)
Jan 16, 2004 8.315 8.329 7.989 8.121 872,348 -0.14(-1.68%)
Jan 15, 2004 8.308 8.364 8.086 8.260 1,087,447 -0.15(-1.82%)
Jan 14, 2004 8.655 8.954 8.246 8.413 1,154,440 -0.24(-2.73%)
Jan 13, 2004 8.600 8.704 8.385 8.649 1,080,532 -1.73(-16.64%)
Jan 12, 2004 10.32 10.44 10.06 10.37 900,753 +1.33(+14.71%)
Jan 09, 2004 8.864 9.141 8.864 9.044 1,046,387 +0.18(+2.04%)
Jan 08, 2004 9.370 9.370 8.760 8.864 1,280,646 -0.53(-5.62%)
Jan 07, 2004 9.474 9.620 9.259 9.391 917,588 -0.24(-2.52%)
Jan 06, 2004 9.544 9.676 9.336 9.634 898,570 -1.92(-16.64%)
Jan 05, 2004 11.45 11.61 11.20 11.56 749,066 +0.27(+2.44%)
Jan 02, 2004 10.99 11.43 10.99 11.28 823,168 +2.11(+22.95%)
Jan 01, 2004 9.266 9.370 9.141 9.176 1,021,463 -0.14(-1.49%)
Dec 31, 2003 9.717 9.717 9.120 9.315 1,138,736 -0.33(-3.45%)
Dec 30, 2003 9.141 9.648 9.141 9.648 947,266 -1.93(-16.64%)
Dec 29, 2003 10.88 11.57 10.97 11.57 789,660 +0.69(+6.35%)
Dec 26, 2003 10.83 11.07 10.83 10.88 187,476 +1.85(+20.51%)
Dec 25, 2003 8.919 9.148 8.746 9.030 346,345 +0.04(+0.46%)
Dec 24, 2003 9.204 9.252 8.704 8.989 1,252,553 -0.22(-2.34%)
Dec 23, 2003 8.649 9.252 8.503 9.204 1,719,919 -1.84(-16.64%)
Dec 22, 2003 10.37 11.07 10.20 11.04 1,445,529 +2.95(+36.54%)
Dec 19, 2003 7.462 8.086 7.462 8.086 1,073,040 +0.62(+8.37%)
Dec 18, 2003 7.246 7.510 7.184 7.462 1,024,632 +0.22(+2.97%)
Dec 17, 2003 7.392 7.392 7.135 7.246 808,670 -0.15(-1.97%)
Dec 16, 2003 7.600 7.871 7.357 7.392 983,140 -1.48(-16.64%)
Dec 15, 2003 9.442 9.442 8.834 8.868 807,675 +1.43(+19.29%)
Dec 12, 2003 6.532 7.448 6.532 7.434 2,210,913 +1.19(+19.00%)
Dec 11, 2003 6.143 6.268 6.136 6.247 858,373 +0.00(+0.00%)
Dec 10, 2003 6.511 6.525 6.233 6.247 622,962 -0.24(-3.64%)
Dec 09, 2003 6.108 6.483 6.073 6.483 1,247,078 -1.29(-16.64%)
Dec 08, 2003 7.286 7.777 7.369 7.777 1,038,509 +1.60(+25.89%)
Dec 05, 2003 6.150 6.282 6.129 6.178 621,809 +0.03(+0.45%)
Dec 04, 2003 6.455 6.497 6.150 6.150 944,385 -0.31(-4.73%)
Dec 03, 2003 6.490 6.538 6.407 6.455 756,949 -0.08(-1.27%)
Dec 02, 2003 6.025 6.538 5.761 6.538 882,579 -1.30(-16.64%)
Dec 01, 2003 6.828 7.843 6.928 7.843 733,213 +1.02(+14.88%)
Nov 28, 2003 6.778 6.886 6.703 6.828 137,394 +1.10(+19.23%)
Nov 27, 2003 5.678 5.761 5.567 5.726 273,878 +0.12(+2.10%)
Nov 26, 2003 5.483 5.657 5.449 5.608 525,714 +0.08(+1.38%)
Nov 25, 2003 5.352 5.546 5.352 5.532 390,576 -1.10(-16.64%)
Nov 24, 2003 6.420 6.653 6.420 6.636 317,785 +1.37(+25.96%)
Nov 21, 2003 5.247 5.400 5.109 5.268 315,947 +0.03(+0.53%)
Nov 20, 2003 5.261 5.358 5.178 5.240 362,022 -0.06(-1.17%)
Nov 19, 2003 5.475 5.585 5.296 5.302 388,161 -0.12(-2.28%)
Nov 18, 2003 5.371 5.475 5.296 5.426 584,493 -1.13(-17.30%)
Nov 17, 2003 6.436 6.619 6.403 6.561 480,882 +1.02(+18.51%)
Nov 14, 2003 5.399 5.543 5.371 5.537 246,721 +0.07(+1.26%)
Nov 13, 2003 5.302 5.495 5.302 5.468 260,081 +0.12(+2.19%)
Nov 12, 2003 5.426 5.426 5.282 5.351 211,869 -0.01(-0.13%)
Nov 11, 2003 5.543 5.543 5.344 5.358 404,570 -1.12(-17.30%)
Nov 10, 2003 6.703 6.703 6.470 6.478 328,835 +1.08(+19.99%)
Nov 07, 2003 5.220 5.399 5.144 5.399 379,883 +0.18(+3.43%)
Nov 06, 2003 5.337 5.364 5.089 5.220 331,091 -0.10(-1.81%)
Nov 05, 2003 5.227 5.337 5.144 5.316 332,543 +0.03(+0.52%)
Nov 04, 2003 4.855 5.309 4.855 5.289 652,599 -1.10(-17.19%)
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