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 (%)
Oct 31, 2008 21.97 23.62 21.30 23.17 2,251,227 +0.93(+4.16%)
Oct 30, 2008 22.61 23.18 20.26 22.24 3,045,582 +0.46(+2.12%)
Oct 29, 2008 20.44 22.86 19.37 21.78 5,193,148 +1.39(+6.81%)
Oct 28, 2008 17.61 20.52 16.22 20.39 4,089,069 +4.17(+25.73%)
Oct 27, 2008 18.06 18.41 16.19 16.22 3,872,812 -2.37(-12.73%)
Oct 24, 2008 16.38 19.16 16.15 18.59 4,408,300 +0.36(+1.96%)
Oct 23, 2008 19.35 20.12 16.81 18.23 4,834,858 -1.68(-8.46%)
Oct 22, 2008 21.43 21.69 19.38 19.91 4,489,396 -1.68(-7.76%)
Oct 21, 2008 22.67 22.83 21.00 21.59 3,838,449 -1.11(-4.88%)
Oct 20, 2008 22.29 22.95 21.42 22.70 3,496,996 +1.47(+6.91%)
Oct 17, 2008 19.87 22.95 18.25 21.23 4,497,643 +0.58(+2.83%)
Oct 16, 2008 18.74 20.84 17.50 20.65 5,744,673 +2.45(+13.48%)
Oct 15, 2008 21.76 21.83 17.98 18.19 4,387,339 -4.31(-19.16%)
Oct 14, 2008 24.92 25.64 22.18 22.51 5,429,679 -1.44(-6.02%)
Oct 13, 2008 22.18 24.31 21.08 23.95 4,509,441 +3.27(+15.79%)
Oct 10, 2008 17.23 21.98 16.08 20.68 7,186,654 +2.74(+15.28%)
Oct 09, 2008 21.76 22.31 17.91 17.94 5,145,727 -2.48(-12.14%)
Oct 08, 2008 18.25 21.76 17.24 20.42 7,698,890 +1.34(+7.05%)
Oct 07, 2008 21.31 21.89 19.08 19.08 4,459,729 -2.15(-10.12%)
Oct 06, 2008 21.57 21.57 18.47 21.22 5,678,467 -0.97(-4.37%)
Oct 03, 2008 22.59 24.36 21.99 22.19 4,373,135 +0.12(+0.55%)
Oct 02, 2008 24.72 25.08 21.83 22.07 4,516,428 -3.03(-12.07%)
Oct 01, 2008 25.41 25.59 24.11 25.10 2,842,612 -0.70(-2.71%)
Sep 30, 2008 25.29 25.83 24.51 25.80 2,988,883 +1.51(+6.22%)
Sep 29, 2008 27.88 28.16 23.22 24.29 4,386,422 -4.41(-15.36%)
Sep 26, 2008 29.04 29.39 28.09 28.70 3,583,934 -1.20(-4.00%)
Sep 25, 2008 31.03 31.13 28.98 29.89 6,002,738 -0.91(-2.95%)
Sep 24, 2008 33.86 33.86 30.60 30.80 4,112,321 -2.23(-6.77%)
Sep 23, 2008 35.12 36.06 32.99 33.04 3,191,395 -3.04(-8.42%)
Sep 22, 2008 39.25 39.62 35.94 36.07 2,773,085 -3.21(-8.18%)
Sep 19, 2008 36.69 39.38 35.97 39.29 3,060,816 +4.11(+11.69%)
Sep 18, 2008 34.04 35.91 31.07 35.17 4,980,327 +1.92(+5.78%)
Sep 17, 2008 34.87 34.87 30.68 33.25 3,678,203 -1.68(-4.80%)
Sep 16, 2008 32.97 35.06 31.19 34.93 3,867,657 +1.89(+5.73%)
Sep 15, 2008 34.27 35.39 32.69 33.04 2,569,198 -3.22(-8.89%)
Sep 12, 2008 35.92 36.86 34.60 36.26 3,580,612 +0.54(+1.52%)
Sep 11, 2008 34.90 36.25 33.73 35.72 3,097,928 +0.10(+0.29%)
Sep 10, 2008 33.18 36.48 33.18 35.61 3,368,593 +2.42(+7.29%)
Sep 09, 2008 36.29 36.80 31.84 33.19 6,201,241 -3.44(-9.39%)
Sep 08, 2008 40.60 42.12 35.73 36.63 3,465,497 -2.51(-6.40%)
Sep 05, 2008 38.28 39.30 37.26 39.14 3,631,011 +0.57(+1.47%)
Sep 04, 2008 40.83 40.83 37.73 38.57 2,514,905 -1.82(-4.50%)
Sep 03, 2008 40.75 41.70 39.46 40.39 1,911,149 -0.43(-1.05%)
Sep 02, 2008 42.79 43.02 40.49 40.81 1,693,403 -1.96(-4.59%)
Aug 29, 2008 43.48 43.91 42.67 42.78 1,155,852 -0.96(-2.20%)
Aug 28, 2008 43.01 44.32 43.01 43.74 1,896,373 +1.06(+2.47%)
Aug 27, 2008 42.41 42.82 42.02 42.68 1,458,131 +0.99(+2.37%)
Aug 26, 2008 40.40 41.78 40.24 41.70 1,500,741 +0.98(+2.40%)
Aug 25, 2008 41.87 42.37 39.84 40.72 2,055,015 -1.76(-4.15%)
Aug 22, 2008 43.63 43.64 42.21 42.48 1,507,728 -1.00(-2.31%)
Aug 21, 2008 43.77 43.86 42.99 43.49 1,477,145 -0.03(-0.08%)
Aug 20, 2008 42.53 43.74 42.12 43.52 2,156,042 +1.47(+3.49%)
Aug 19, 2008 41.94 42.82 41.45 42.05 1,784,119 -0.36(-0.84%)
Aug 18, 2008 43.25 43.59 41.88 42.41 1,972,901 -0.27(-0.63%)
Aug 15, 2008 42.53 42.90 41.41 42.68 1,779,290 +0.17(+0.39%)
Aug 14, 2008 42.06 42.61 41.49 42.52 1,957,725 +0.43(+1.01%)
Aug 13, 2008 41.05 42.16 40.44 42.09 2,744,012 +1.33(+3.27%)
Aug 12, 2008 41.60 41.95 40.57 40.76 2,675,144 -0.85(-2.05%)
Aug 11, 2008 41.45 42.44 41.38 41.61 2,942,567 -0.29(-0.69%)
Aug 08, 2008 40.81 42.49 40.04 41.90 2,643,527 +0.90(+2.21%)
Aug 07, 2008 41.66 41.97 40.49 40.99 2,241,934 -0.55(-1.32%)
Aug 06, 2008 39.33 41.73 38.40 41.54 2,822,882 +1.63(+4.07%)
Aug 05, 2008 38.25 40.11 37.71 39.91 3,255,748 +1.84(+4.84%)
Aug 04, 2008 39.98 40.18 37.73 38.07 2,977,633 -1.91(-4.79%)
Aug 01, 2008 40.95 41.55 39.69 39.98 2,773,444 -1.15(-2.79%)
Jul 31, 2008 43.05 43.22 41.05 41.13 3,230,914 -2.10(-4.85%)
Jul 30, 2008 42.23 43.38 42.02 43.23 3,141,007 +1.35(+3.22%)
Jul 29, 2008 40.59 42.05 40.59 41.88 4,441,558 +2.04(+5.11%)
Jul 28, 2008 39.95 40.89 39.64 39.84 3,280,581 +0.30(+0.77%)
Jul 25, 2008 40.42 41.25 39.17 39.54 4,053,301 -0.67(-1.67%)
Jul 24, 2008 45.59 45.79 40.14 40.21 3,838,306 -5.37(-11.77%)
Jul 23, 2008 46.43 48.93 45.32 45.58 3,741,845 -1.93(-4.06%)
Jul 22, 2008 47.84 47.84 45.51 47.51 2,553,505 -0.46(-0.96%)
Jul 21, 2008 47.71 48.19 47.17 47.97 2,563,048 +1.00(+2.13%)
Jul 18, 2008 46.95 48.06 46.26 46.97 2,668,706 +0.16(+0.33%)
Jul 17, 2008 47.37 48.73 45.91 46.81 3,494,772 -0.69(-1.45%)
Jul 16, 2008 47.51 47.82 45.52 47.50 2,900,487 -0.32(-0.67%)
Jul 15, 2008 47.83 48.69 47.00 47.82 4,838,553 -0.20(-0.42%)
Jul 14, 2008 48.66 49.53 46.21 48.02 5,221,062 +4.23(+9.65%)
Jul 11, 2008 44.48 44.60 42.39 43.79 2,215,490 -0.70(-1.58%)
Jul 10, 2008 43.45 44.97 42.71 44.50 2,739,183 +0.97(+2.24%)
Jul 09, 2008 45.05 46.53 43.52 43.52 2,331,151 -1.36(-3.02%)
Jul 08, 2008 44.77 45.19 42.79 44.88 2,720,558 -0.37(-0.81%)
Jul 07, 2008 46.09 47.31 44.28 45.25 2,648,816 -7.37(-14.01%)
Jul 04, 2008 52.76 54.46 51.19 52.62 1,698,210 +6.85(+14.97%)
Jul 03, 2008 45.89 47.37 44.52 45.77 1,952,092 -0.01(-0.02%)
Jul 02, 2008 50.90 50.90 45.75 45.78 4,099,290 -4.71(-9.32%)
Jul 01, 2008 51.19 51.19 48.92 50.48 2,867,721 -1.08(-2.09%)
Jun 30, 2008 52.75 53.18 51.45 51.56 1,916,451 -0.97(-1.85%)
Jun 27, 2008 51.27 53.07 51.27 52.53 1,721,805 +0.92(+1.79%)
Jun 26, 2008 52.67 52.80 50.80 51.61 2,787,356 -1.76(-3.29%)
Jun 25, 2008 53.49 53.91 51.70 53.37 2,266,652 -0.08(-0.15%)
Jun 24, 2008 55.04 55.06 52.95 53.45 1,803,204 -1.67(-3.03%)
Jun 23, 2008 54.86 55.69 54.33 55.12 2,549,366 +0.63(+1.17%)
Jun 20, 2008 54.59 55.27 53.97 54.48 2,735,734 -0.42(-0.76%)
Jun 19, 2008 55.72 56.01 54.49 54.90 2,099,600 -0.74(-1.33%)
Jun 18, 2008 56.06 56.61 55.01 55.64 1,781,705 -1.00(-1.77%)
Jun 17, 2008 57.21 58.41 56.45 56.64 1,265,140 -0.31(-0.55%)
Jun 16, 2008 56.71 57.61 56.26 56.95 2,113,856 -0.35(-0.61%)
Jun 13, 2008 54.38 57.30 54.38 57.30 2,782,757 +3.21(+5.93%)
Jun 12, 2008 54.27 55.38 53.59 54.09 2,692,160 -0.05(-0.10%)
Jun 11, 2008 56.26 56.94 54.14 54.14 3,821,865 -2.30(-4.07%)
Jun 10, 2008 58.53 58.55 56.11 56.44 4,198,625 -2.64(-4.46%)
Jun 09, 2008 58.09 59.95 57.69 59.08 2,544,537 +1.50(+2.61%)
Jun 06, 2008 58.91 59.53 57.41 57.57 3,273,798 -1.41(-2.39%)
Jun 05, 2008 59.07 59.26 57.36 58.98 3,947,413 -0.84(-1.41%)
Jun 04, 2008 61.20 61.30 59.68 59.82 2,178,125 -1.50(-2.45%)
Jun 03, 2008 62.73 63.95 60.38 61.33 2,602,598 -1.62(-2.57%)
Jun 02, 2008 64.73 64.94 62.23 62.95 2,962,112 -2.29(-3.51%)
May 30, 2008 65.36 66.56 64.08 65.23 3,571,343 +0.74(+1.15%)
May 29, 2008 66.73 66.73 63.96 64.49 4,122,054 -2.24(-3.36%)
May 28, 2008 63.76 66.85 62.62 66.74 6,246,603 +3.24(+5.11%)
May 27, 2008 65.69 65.69 62.54 63.49 3,008,100 -10.91(-14.66%)
May 26, 2008 76.25 76.25 72.83 74.40 0 +9.84(+15.25%)
May 23, 2008 66.16 66.16 63.19 64.56 2,848,860 -1.80(-2.71%)
May 22, 2008 67.85 68.55 65.65 66.35 2,205,996 -0.82(-1.21%)
May 21, 2008 70.80 71.29 66.74 67.17 2,201,040 -3.64(-5.15%)
May 20, 2008 70.63 71.15 68.34 70.81 1,939,078 -0.47(-0.66%)
May 19, 2008 70.59 73.71 70.59 71.28 2,506,452 +0.43(+0.61%)
May 16, 2008 69.81 72.36 69.23 70.85 3,220,656 +0.82(+1.18%)
May 15, 2008 64.97 70.22 64.56 70.02 3,478,124 +4.96(+7.63%)
May 14, 2008 65.89 67.13 64.76 65.06 2,271,689 -1.34(-2.01%)
May 13, 2008 65.31 66.57 64.46 66.39 1,487,759 +0.71(+1.08%)
May 12, 2008 65.41 65.86 63.34 65.68 1,622,717 +0.47(+0.72%)
May 09, 2008 65.65 66.18 64.28 65.21 1,540,198 -1.23(-1.85%)
May 08, 2008 64.63 66.66 64.18 66.45 2,099,160 +2.65(+4.15%)
May 07, 2008 64.14 65.74 63.42 63.80 2,655,355 -0.43(-0.68%)
May 06, 2008 62.67 64.38 62.47 64.23 1,954,982 +0.79(+1.24%)
May 05, 2008 62.39 63.87 62.39 63.44 1,481,651 +0.52(+0.83%)
May 02, 2008 62.92 63.87 61.74 62.92 2,701,570 +1.66(+2.70%)
May 01, 2008 59.87 61.48 58.46 61.27 2,732,573 +1.54(+2.59%)
Apr 30, 2008 60.03 61.09 59.33 59.72 2,434,306 -0.30(-0.51%)
Apr 29, 2008 62.47 62.47 59.90 60.03 2,262,930 -2.52(-4.02%)
Apr 28, 2008 62.49 63.22 61.25 62.54 2,000,045 -0.46(-0.73%)
Apr 25, 2008 61.78 63.46 61.61 63.00 2,143,300 +0.86(+1.38%)
Apr 24, 2008 61.83 64.09 60.53 62.14 3,679,695 -1.85(-2.89%)
Apr 23, 2008 59.38 66.51 59.14 63.99 5,659,111 +1.83(+2.95%)
Apr 22, 2008 63.98 64.16 61.83 62.16 2,847,477 -1.61(-2.52%)
Apr 21, 2008 64.94 64.94 62.94 63.77 1,824,865 -0.75(-1.16%)
Apr 18, 2008 67.64 67.69 64.03 64.51 2,942,903 -1.48(-2.24%)
Apr 17, 2008 66.97 69.83 65.57 65.99 2,493,314 -2.07(-3.05%)
Apr 16, 2008 65.71 68.30 65.33 68.06 2,380,484 +3.44(+5.32%)
Apr 15, 2008 65.38 66.63 63.24 64.62 2,118,522 -0.71(-1.09%)
Apr 14, 2008 67.45 67.75 65.11 65.34 2,523,048 -2.73(-4.02%)
Apr 11, 2008 68.97 69.33 67.70 68.07 2,143,877 -2.39(-3.40%)
Apr 10, 2008 70.25 70.93 68.44 70.46 1,426,562 +0.09(+0.12%)
Apr 09, 2008 72.19 73.45 69.71 70.38 1,930,434 -1.88(-2.61%)
Apr 08, 2008 68.55 73.08 68.55 72.26 2,939,907 +2.85(+4.10%)
Apr 07, 2008 74.18 74.18 68.75 69.41 4,976,717 -3.47(-4.76%)
Apr 04, 2008 63.24 73.25 63.04 72.89 7,841,482 +7.77(+11.93%)
Apr 03, 2008 66.25 67.03 64.57 65.12 2,632,881 -1.67(-2.49%)
Apr 02, 2008 65.47 67.22 64.50 66.79 1,780,033 +1.49(+2.29%)
Apr 01, 2008 63.10 65.29 61.06 65.29 2,147,334 +3.38(+5.45%)
Mar 31, 2008 62.05 63.15 61.02 61.92 1,979,069 -0.03(-0.06%)
Mar 28, 2008 63.27 63.82 61.61 61.95 1,728,286 -0.98(-1.56%)
Mar 27, 2008 66.66 66.85 62.77 62.93 1,862,206 -2.62(-4.00%)
Mar 26, 2008 65.82 66.73 64.90 65.55 1,348,538 -0.66(-1.00%)
Mar 25, 2008 65.34 66.63 64.86 66.21 1,378,733 +0.85(+1.30%)
Mar 24, 2008 62.68 67.16 62.68 65.36 1,801,354 -7.29(-10.03%)
Mar 21, 2008 72.24 73.22 69.10 72.65 2,046,815 +9.61(+15.25%)
Mar 20, 2008 62.68 63.53 59.96 63.04 2,359,048 +0.82(+1.31%)
Mar 19, 2008 66.36 68.49 62.06 62.22 3,569,171 -4.42(-6.63%)
Mar 18, 2008 62.85 66.82 62.56 66.64 3,714,616 +4.84(+7.83%)
Mar 17, 2008 61.21 63.34 59.25 61.80 2,965,147 -1.99(-3.12%)
Mar 14, 2008 64.45 65.28 61.46 63.78 3,450,925 -0.43(-0.66%)
Mar 13, 2008 60.89 64.58 59.02 64.21 3,393,876 +2.59(+4.20%)
Mar 12, 2008 62.82 63.42 61.57 61.62 2,239,995 -1.13(-1.80%)
Mar 11, 2008 58.38 62.99 58.38 62.75 4,677,617 +5.69(+9.97%)
Mar 10, 2008 60.57 60.57 57.06 57.06 2,957,622 -6.73(-10.55%)
Mar 07, 2008 65.78 66.61 63.69 63.80 2,730,131 -2.25(-3.41%)
Mar 06, 2008 64.10 66.43 64.10 66.05 2,293,749 +2.24(+3.51%)
Mar 05, 2008 65.48 67.00 63.58 63.81 4,309,055 -2.41(-3.65%)
Mar 04, 2008 66.73 66.98 64.04 66.22 3,286,555 -10.29(-13.45%)
Mar 03, 2008 77.10 77.39 73.99 76.51 2,844,596 +3.30(+4.50%)
Feb 29, 2008 71.62 73.89 71.61 73.21 2,358,565 +0.93(+1.29%)
Feb 28, 2008 72.33 74.22 71.73 72.28 2,550,933 -1.29(-1.75%)
Feb 27, 2008 73.80 74.65 72.68 73.57 2,334,649 -0.74(-0.99%)
Feb 26, 2008 72.22 74.51 70.81 74.31 1,991,389 -11.54(-13.45%)
Feb 25, 2008 83.44 86.09 81.81 85.85 1,723,514 +14.19(+19.81%)
Feb 22, 2008 74.52 74.52 71.66 71.66 2,642,785 -2.56(-3.45%)
Feb 21, 2008 72.33 74.22 71.97 74.22 2,505,181 +0.35(+0.48%)
Feb 20, 2008 72.92 74.52 72.70 73.86 2,330,489 -11.48(-13.45%)
Feb 19, 2008 84.25 86.10 84.00 85.34 2,017,013 +2.88(+3.49%)
Feb 18, 2008 82.29 82.90 80.30 82.46 0 +11.06(+15.49%)
Feb 15, 2008 71.83 73.87 70.79 71.40 2,274,454 -0.27(-0.37%)
Feb 14, 2008 70.18 71.90 68.90 71.67 2,229,279 +3.19(+4.65%)
Feb 13, 2008 70.43 71.14 67.72 68.48 3,309,432 -1.38(-1.97%)
Feb 12, 2008 68.33 70.64 67.34 69.86 4,043,205 -10.85(-13.45%)
Feb 11, 2008 78.95 81.62 77.80 80.71 3,499,404 +15.63(+24.02%)
Feb 08, 2008 62.44 65.79 62.31 65.08 3,883,187 +1.87(+2.96%)
Feb 07, 2008 63.01 65.31 62.85 63.21 2,956,236 +0.74(+1.18%)
Feb 06, 2008 62.40 63.47 61.68 62.47 4,261,685 -1.17(-1.84%)
Feb 05, 2008 63.87 65.06 63.28 63.64 2,335,573 -9.89(-13.45%)
Feb 04, 2008 73.79 75.17 73.11 73.53 2,021,472 +12.69(+20.86%)
Feb 01, 2008 60.48 61.64 58.57 60.84 4,221,825 -0.49(-0.80%)
Jan 31, 2008 61.25 63.01 59.96 61.33 4,531,694 +0.18(+0.30%)
Jan 30, 2008 57.26 62.09 57.26 61.15 3,681,460 +3.44(+5.97%)
Jan 29, 2008 57.22 57.89 55.80 57.70 2,196,120 -8.86(-13.30%)
Jan 28, 2008 66.11 66.88 64.47 66.56 1,900,888 +8.98(+15.59%)
Jan 25, 2008 58.40 60.16 56.57 57.58 4,032,807 -0.29(-0.51%)
Jan 24, 2008 54.74 58.55 51.07 57.88 7,137,854 -1.06(-1.79%)
Jan 23, 2008 54.15 60.23 53.97 58.93 4,577,562 -9.16(-13.45%)
Jan 22, 2008 62.56 69.59 62.35 68.09 3,961,902 +0.53(+0.78%)
Jan 21, 2008 67.33 69.51 65.61 67.56 0 +10.92(+19.28%)
Jan 18, 2008 62.01 62.01 56.48 56.64 4,546,483 -3.04(-5.09%)
Jan 17, 2008 64.52 64.52 59.49 59.68 6,099,989 -5.27(-8.12%)
Jan 16, 2008 68.32 68.32 64.48 64.95 2,520,316 -4.36(-6.29%)
Jan 15, 2008 68.32 69.38 66.88 69.31 2,819,787 -10.77(-13.45%)
Jan 14, 2008 78.93 80.16 77.27 80.08 2,440,534 +12.48(+18.47%)
Jan 11, 2008 64.44 68.57 63.70 67.60 2,818,747 +2.27(+3.47%)
Jan 10, 2008 65.74 65.77 62.37 65.33 5,187,018 -0.55(-0.83%)
Jan 09, 2008 68.63 70.90 65.78 65.88 4,159,204 -2.71(-3.95%)
Jan 08, 2008 72.10 72.62 67.39 68.58 3,881,569 -10.66(-13.45%)
Jan 07, 2008 83.30 83.90 77.86 79.24 3,359,592 +4.75(+6.38%)
Jan 04, 2008 73.02 75.09 72.75 74.49 2,807,771 +1.57(+2.15%)
Jan 03, 2008 74.59 75.58 71.93 72.92 2,558,212 -11.33(-13.45%)
Jan 02, 2008 86.18 87.32 83.10 84.25 2,214,079 +9.47(+12.66%)
Jan 01, 2008 75.50 75.75 73.55 74.78 1,676,899 -11.62(-13.45%)
Dec 31, 2007 87.23 87.52 84.98 86.40 1,451,367 +11.19(+14.87%)
Dec 28, 2007 77.37 77.56 75.13 75.21 1,645,935 -2.16(-2.79%)
Dec 27, 2007 76.53 78.03 74.96 77.37 1,395,336 -12.02(-13.45%)
Dec 26, 2007 88.42 90.15 86.61 89.39 1,207,680 +12.96(+16.96%)
Dec 25, 2007 74.98 76.60 74.97 76.43 900,261 -11.87(-13.45%)
Dec 24, 2007 86.63 88.50 86.62 88.30 779,119 +16.27(+22.59%)
Dec 21, 2007 74.53 75.30 71.48 72.03 2,846,938 -2.10(-2.84%)
Dec 20, 2007 73.57 74.59 73.14 74.13 1,918,832 +0.48(+0.65%)
Dec 19, 2007 75.99 77.15 72.12 73.66 4,592,928 -1.47(-1.96%)
Dec 18, 2007 77.14 77.42 74.95 75.13 2,758,899 -11.67(-13.45%)
Dec 17, 2007 89.13 89.45 86.60 86.80 2,387,891 +7.92(+10.03%)
Dec 14, 2007 77.98 79.20 76.31 78.88 3,395,737 -0.93(-1.16%)
Dec 13, 2007 81.06 81.82 78.69 79.81 3,430,861 +0.70(+0.89%)
Dec 12, 2007 82.38 83.52 78.69 79.11 1,964,354 -3.31(-4.01%)
Dec 11, 2007 82.91 83.22 81.95 82.42 1,205,162 -12.80(-13.45%)
Dec 10, 2007 95.79 96.15 94.68 95.22 1,043,008 +13.45(+16.45%)
Dec 07, 2007 80.21 81.95 80.00 81.77 1,730,392 +1.12(+1.38%)
Dec 06, 2007 81.36 82.06 79.44 80.65 1,906,217 +0.31(+0.39%)
Dec 05, 2007 81.72 81.72 79.65 80.34 2,116,205 -2.26(-2.74%)
Dec 04, 2007 83.36 84.36 82.15 82.60 1,662,427 -13.02(-13.61%)
Dec 03, 2007 96.50 97.66 95.10 95.62 1,436,041 +12.29(+14.75%)
Nov 30, 2007 82.28 83.98 81.34 83.33 1,611,377 +0.61(+0.74%)
Nov 29, 2007 80.42 83.35 80.42 82.71 2,828,939 +2.74(+3.42%)
Nov 28, 2007 78.67 80.55 77.65 79.98 1,825,185 +1.93(+2.47%)
Nov 27, 2007 80.56 81.20 77.90 78.05 2,384,884 -12.30(-13.61%)
Nov 26, 2007 93.26 94.00 90.18 90.35 2,060,177 -2.93(-3.14%)
Nov 23, 2007 91.24 93.54 91.17 93.28 495,705 +15.08(+19.29%)
Nov 22, 2007 78.91 79.39 77.76 78.20 2,551,347 -2.25(-2.80%)
Nov 21, 2007 79.57 81.56 78.18 80.45 3,053,281 +2.36(+3.02%)
Nov 20, 2007 79.63 80.06 77.24 78.09 2,914,022 -12.31(-13.61%)
Nov 19, 2007 92.18 92.68 89.41 90.40 2,517,230 +10.80(+13.56%)
Nov 16, 2007 81.20 82.67 78.49 79.60 2,708,780 -3.34(-4.03%)
Nov 15, 2007 79.91 83.89 78.71 82.95 4,070,116 +4.41(+5.62%)
Nov 14, 2007 77.75 79.29 76.69 78.53 2,917,726 +2.90(+3.84%)
Nov 13, 2007 82.58 82.58 75.03 75.63 3,492,127 -11.92(-13.61%)
Nov 12, 2007 95.60 95.60 86.85 87.55 3,016,610 +6.15(+7.55%)
Nov 09, 2007 83.96 83.96 78.82 81.40 2,766,197 -0.46(-0.56%)
Nov 08, 2007 84.66 86.06 81.22 81.86 2,716,883 -4.69(-5.42%)
Nov 07, 2007 84.43 86.71 84.24 86.55 1,381,362 +2.20(+2.61%)
Nov 06, 2007 85.31 86.53 83.36 84.35 2,100,809 -13.29(-13.61%)
Nov 05, 2007 98.76 100.17 96.50 97.64 1,815,056 +10.85(+12.50%)
Nov 02, 2007 84.89 87.51 83.44 86.79 2,798,262 +3.46(+4.15%)
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