Financial News

Allegheny Technologies (NY: ATI )

14.40 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.08 39.01 37.38 38.89 2,115,976 +0.12(+0.30%)
Feb 25, 2010 39.49 39.94 38.46 38.77 2,277,524 -0.67(-1.69%)
Feb 24, 2010 41.18 41.56 39.34 39.44 2,208,447 -1.92(-4.64%)
Feb 23, 2010 41.91 42.04 41.21 41.36 1,637,431 -4.50(-9.81%)
Feb 22, 2010 46.47 46.61 45.69 45.86 1,476,706 +5.70(+14.19%)
Feb 19, 2010 39.32 40.41 39.32 40.16 2,022,728 +0.45(+1.14%)
Feb 18, 2010 40.38 40.41 39.06 39.71 2,524,114 -0.04(-0.09%)
Feb 17, 2010 39.21 40.13 39.03 39.75 2,247,919 -4.32(-9.81%)
Feb 16, 2010 43.48 44.49 43.27 44.07 2,027,352 +6.31(+16.70%)
Feb 12, 2010 36.55 37.89 36.41 37.76 2,553,829 +1.25(+3.43%)
Feb 11, 2010 37.47 37.65 36.22 36.51 2,493,734 -1.33(-3.50%)
Feb 10, 2010 37.55 38.70 37.16 37.83 2,909,744 +1.13(+3.07%)
Feb 09, 2010 37.12 37.82 35.86 36.71 2,599,510 -3.99(-9.81%)
Feb 08, 2010 41.16 41.93 39.76 40.70 2,344,478 +4.87(+13.58%)
Feb 05, 2010 38.10 38.20 35.81 35.83 3,708,945 -3.08(-7.90%)
Feb 04, 2010 40.19 40.87 38.78 38.91 2,746,977 -1.51(-3.73%)
Feb 03, 2010 39.81 40.55 38.65 40.41 2,370,660 +0.84(+2.12%)
Feb 02, 2010 37.46 39.65 37.25 39.58 2,457,144 -2.87(-6.77%)
Feb 01, 2010 41.54 43.96 41.30 42.45 2,216,248 +4.83(+12.84%)
Jan 29, 2010 38.85 39.29 37.56 37.62 2,622,794 -0.94(-2.43%)
Jan 28, 2010 39.64 40.05 37.22 38.56 4,263,663 +0.26(+0.68%)
Jan 27, 2010 38.33 39.68 37.37 38.29 2,464,573 -0.38(-0.98%)
Jan 26, 2010 38.92 39.44 38.19 38.67 1,717,595 -4.21(-9.81%)
Jan 25, 2010 43.15 43.73 42.34 42.88 1,549,007 +3.28(+8.28%)
Jan 22, 2010 41.14 41.55 39.59 39.60 2,926,819 -1.63(-3.96%)
Jan 21, 2010 41.42 41.91 40.74 41.23 2,085,374 -1.26(-2.97%)
Jan 20, 2010 41.36 42.53 41.00 42.50 2,876,259 -4.62(-9.81%)
Jan 19, 2010 45.86 47.16 45.46 47.12 2,594,006 +5.02(+11.92%)
Jan 15, 2010 43.21 43.70 41.49 42.10 2,717,483 -1.01(-2.34%)
Jan 14, 2010 43.28 43.28 41.87 43.11 2,867,389 -0.01(-0.02%)
Jan 13, 2010 45.06 45.19 42.19 43.12 5,005,319 -2.83(-6.16%)
Jan 12, 2010 46.91 48.15 45.10 45.95 4,219,090 -5.00(-9.81%)
Jan 11, 2010 52.01 53.39 50.00 50.95 3,805,180 +6.16(+13.76%)
Jan 08, 2010 44.05 44.87 43.75 44.79 3,293,711 +0.63(+1.43%)
Jan 07, 2010 43.19 44.30 43.03 44.16 3,244,038 +1.05(+2.43%)
Jan 06, 2010 42.96 43.45 42.45 43.11 3,152,565 +0.47(+1.10%)
Jan 05, 2010 41.25 42.71 41.19 42.64 2,608,380 -4.64(-9.81%)
Jan 04, 2010 45.74 47.36 45.67 47.28 2,352,416 +6.90(+17.09%)
Jan 01, 2010 41.07 41.40 40.36 40.38 938,351 -0.71(-1.73%)
Dec 31, 2009 40.04 41.11 39.92 41.09 1,201,795 +0.67(+1.65%)
Dec 30, 2009 40.59 40.73 40.05 40.42 1,191,927 +0.11(+0.27%)
Dec 29, 2009 41.27 41.77 40.06 40.31 1,580,107 -4.39(-9.81%)
Dec 28, 2009 45.76 46.31 44.42 44.70 1,425,023 +3.46(+8.38%)
Dec 25, 2009 40.22 41.43 40.15 41.24 1,094,244 +1.36(+3.41%)
Dec 24, 2009 38.53 40.05 38.48 39.88 1,741,766 +1.50(+3.90%)
Dec 23, 2009 38.73 38.73 37.70 38.38 1,878,699 -0.07(-0.19%)
Dec 22, 2009 37.37 38.80 37.34 38.46 2,223,416 -4.02(-9.47%)
Dec 21, 2009 41.44 43.02 41.40 42.48 2,005,219 +6.22(+17.16%)
Dec 18, 2009 35.40 36.85 35.11 36.26 4,533,205 +1.93(+5.62%)
Dec 17, 2009 34.29 34.92 34.01 34.33 1,890,258 +0.22(+0.63%)
Dec 16, 2009 33.61 34.60 33.46 34.11 2,370,063 +0.36(+1.06%)
Dec 15, 2009 32.93 33.81 32.82 33.75 1,906,857 -3.85(-10.23%)
Dec 14, 2009 37.28 37.66 37.21 37.60 1,711,633 +5.60(+17.49%)
Dec 11, 2009 32.08 32.33 31.71 32.00 1,638,045 +0.21(+0.65%)
Dec 10, 2009 30.92 31.89 30.57 31.79 1,871,208 +0.83(+2.67%)
Dec 09, 2009 31.19 31.68 30.80 30.97 1,977,151 -0.46(-1.46%)
Dec 08, 2009 31.63 32.08 31.29 31.43 1,747,664 -3.58(-10.23%)
Dec 07, 2009 35.24 35.74 34.86 35.01 1,568,744 +3.71(+11.85%)
Dec 04, 2009 31.95 32.16 31.19 31.30 1,991,967 -0.50(-1.58%)
Dec 03, 2009 31.64 32.50 31.37 31.80 2,229,698 +0.55(+1.75%)
Dec 02, 2009 31.17 31.77 31.05 31.26 2,616,372 +0.71(+2.32%)
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