Financial News

Allegheny Technologies (NY: ATI )

16.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.08 45.08 42.86 42.86 2,757,893 -3.52(-7.59%)
Oct 28, 2011 43.14 46.65 42.76 46.38 3,543,775 +3.04(+7.01%)
Oct 27, 2011 43.05 45.03 41.47 43.34 4,974,688 +3.01(+7.47%)
Oct 26, 2011 39.66 40.84 38.45 40.33 4,545,317 +3.14(+8.45%)
Oct 25, 2011 39.53 39.57 37.00 37.19 2,924,835 -2.45(-6.18%)
Oct 24, 2011 37.85 40.70 37.79 39.63 3,132,267 +2.17(+5.79%)
Oct 21, 2011 36.41 37.57 36.25 37.46 2,533,464 +1.70(+4.75%)
Oct 20, 2011 35.33 35.91 34.24 35.76 2,768,178 +0.27(+0.75%)
Oct 19, 2011 36.86 36.91 35.35 35.50 1,787,640 -1.38(-3.73%)
Oct 18, 2011 35.44 37.21 34.91 36.87 2,499,361 +1.26(+3.53%)
Oct 17, 2011 37.41 37.59 35.50 35.62 1,786,882 -1.88(-5.00%)
Oct 14, 2011 38.13 38.40 36.85 37.49 1,202,478 +0.51(+1.37%)
Oct 13, 2011 36.14 37.33 35.57 36.98 1,793,053 +0.49(+1.34%)
Oct 12, 2011 36.64 37.58 36.26 36.49 2,921,262 +0.34(+0.95%)
Oct 11, 2011 35.34 36.61 35.11 36.15 1,793,377 +0.14(+0.38%)
Oct 10, 2011 35.52 36.52 35.29 36.01 2,040,542 +1.63(+4.73%)
Oct 07, 2011 35.60 35.77 33.67 34.39 3,138,222 -0.88(-2.49%)
Oct 06, 2011 32.72 35.40 32.71 35.27 5,733,179 +2.57(+7.85%)
Oct 05, 2011 30.37 32.96 29.53 32.70 5,441,519 +2.42(+7.99%)
Oct 04, 2011 30.50 30.68 28.44 30.28 8,336,257 -0.90(-2.87%)
Oct 03, 2011 33.74 34.39 31.09 31.17 3,941,967 -2.99(-8.76%)
Sep 30, 2011 35.06 35.09 34.05 34.17 2,461,469 -1.67(-4.66%)
Sep 29, 2011 37.38 37.90 34.68 35.84 4,870,756 -0.42(-1.15%)
Sep 28, 2011 38.54 39.05 36.12 36.25 3,101,737 -2.19(-5.69%)
Sep 27, 2011 37.41 40.51 37.41 38.44 5,456,567 +2.63(+7.35%)
Sep 26, 2011 34.91 36.02 34.28 35.81 2,536,279 +1.23(+3.55%)
Sep 23, 2011 33.83 35.56 33.17 34.58 3,005,816 +0.53(+1.55%)
Sep 22, 2011 37.19 37.19 33.23 34.06 7,176,110 -5.11(-13.04%)
Sep 21, 2011 41.57 41.75 39.07 39.16 2,204,669 -2.57(-6.15%)
Sep 20, 2011 43.48 43.68 41.70 41.73 1,582,589 -1.41(-3.28%)
Sep 19, 2011 42.58 43.47 41.62 43.14 1,403,414 -0.66(-1.50%)
Sep 16, 2011 44.28 44.50 43.28 43.80 1,666,601 -0.35(-0.79%)
Sep 15, 2011 43.36 44.42 42.96 44.15 1,850,989 +1.57(+3.70%)
Sep 14, 2011 41.80 43.21 40.95 42.58 2,883,470 +1.06(+2.55%)
Sep 13, 2011 40.19 42.28 40.19 41.52 2,912,593 +1.04(+2.57%)
Sep 12, 2011 40.18 41.09 39.39 40.48 2,580,496 -0.70(-1.70%)
Sep 09, 2011 41.27 42.03 40.75 41.18 2,451,721 -1.21(-2.84%)
Sep 08, 2011 43.01 43.60 42.13 42.38 1,873,592 -1.33(-3.03%)
Sep 07, 2011 41.93 43.74 41.36 43.71 2,679,386 +3.13(+7.71%)
Sep 06, 2011 40.97 41.51 39.59 40.58 4,074,067 -2.21(-5.16%)
Sep 02, 2011 43.06 43.59 42.45 42.79 2,478,128 -2.36(-5.24%)
Sep 01, 2011 45.83 46.68 45.11 45.15 2,918,788 -0.97(-2.09%)
Aug 31, 2011 45.65 46.77 45.39 46.12 2,236,118 +0.88(+1.95%)
Aug 30, 2011 44.55 45.45 44.03 45.24 1,452,384 +0.39(+0.86%)
Aug 29, 2011 43.31 44.93 43.22 44.85 1,554,752 +2.28(+5.36%)
Aug 26, 2011 40.31 42.69 39.42 42.57 1,734,711 +1.84(+4.52%)
Aug 25, 2011 42.77 43.05 40.55 40.73 1,615,825 -1.63(-3.85%)
Aug 24, 2011 41.33 42.40 40.98 42.36 1,402,178 +0.83(+1.99%)
Aug 23, 2011 39.32 41.56 38.89 41.53 2,035,077 +2.49(+6.39%)
Aug 22, 2011 40.74 40.85 38.92 39.04 1,724,713 -0.35(-0.89%)
Aug 19, 2011 39.62 41.52 39.21 39.39 1,995,412 -0.82(-2.04%)
Aug 18, 2011 41.79 42.30 39.72 40.20 2,476,063 -3.08(-7.12%)
Aug 17, 2011 44.70 45.15 42.93 43.29 2,379,781 -0.97(-2.18%)
Aug 16, 2011 44.57 45.19 44.01 44.25 2,827,830 -1.10(-2.41%)
Aug 15, 2011 45.20 45.66 44.69 45.35 2,637,656 +0.79(+1.78%)
Aug 12, 2011 44.53 45.31 43.85 44.56 2,934,871 +0.83(+1.89%)
Aug 11, 2011 40.56 44.42 40.50 43.73 3,710,780 +3.29(+8.15%)
Aug 10, 2011 42.27 42.76 40.31 40.43 4,058,201 -2.28(-5.34%)
Aug 09, 2011 40.26 42.74 39.38 42.72 3,681,982 +3.55(+9.07%)
Aug 08, 2011 43.34 43.62 39.16 39.16 4,775,102 -5.47(-12.25%)
Aug 05, 2011 46.34 46.56 43.46 44.63 3,890,087 -0.75(-1.64%)
Aug 04, 2011 48.03 48.18 45.29 45.38 4,160,895 -3.81(-7.75%)
Aug 03, 2011 49.02 49.91 47.58 49.19 3,700,891 +0.23(+0.47%)
Aug 02, 2011 51.07 51.51 48.95 48.96 3,386,507 -2.59(-5.02%)
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