Financial News

Allegheny Technologies (NY: ATI )

20.53 USD -0.76 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2011 61.96 62.45 60.07 61.65 1,938,903 +0.52(+0.86%)
May 27, 2011 61.65 62.46 60.64 61.13 1,050,085 -0.28(-0.45%)
May 26, 2011 60.30 61.56 59.63 61.41 2,069,743 +0.74(+1.21%)
May 25, 2011 59.42 61.12 58.84 60.67 1,798,609 +0.89(+1.49%)
May 24, 2011 59.24 60.49 59.01 59.78 2,181,022 +1.10(+1.88%)
May 23, 2011 57.45 58.91 57.07 58.67 2,428,782 +0.15(+0.25%)
May 20, 2011 60.05 60.05 57.68 58.53 3,054,858 -1.43(-2.39%)
May 19, 2011 61.48 61.57 59.74 59.96 2,611,211 -1.41(-2.30%)
May 18, 2011 61.53 61.65 60.07 61.37 2,987,728 +0.11(+0.18%)
May 17, 2011 61.87 62.88 60.75 61.26 2,201,019 -1.26(-2.01%)
May 16, 2011 62.65 63.94 62.19 62.52 2,225,212 -0.62(-0.99%)
May 13, 2011 64.88 65.10 62.78 63.14 1,992,654 -1.50(-2.33%)
May 12, 2011 63.91 65.84 63.32 64.65 3,069,570 +1.78(+2.83%)
May 11, 2011 65.94 66.02 62.32 62.87 2,041,149 -3.35(-5.06%)
May 10, 2011 65.09 66.27 64.60 66.22 1,977,615 +1.48(+2.28%)
May 09, 2011 64.33 65.65 63.63 64.74 2,314,792 +0.50(+0.79%)
May 06, 2011 64.90 65.14 63.66 64.23 2,452,539 +0.68(+1.07%)
May 05, 2011 63.29 65.47 62.88 63.55 1,788,975 -0.64(-1.00%)
May 04, 2011 64.48 64.61 62.86 64.20 1,782,327 -0.28(-0.43%)
May 03, 2011 64.41 65.42 63.88 64.47 1,749,089 -0.01(-0.01%)
May 02, 2011 66.50 66.69 64.15 64.48 1,444,824 -1.59(-2.40%)
Apr 29, 2011 65.83 66.46 65.70 66.07 1,377,585 +0.49(+0.74%)
Apr 28, 2011 66.70 66.92 65.22 65.58 1,832,893 -1.17(-1.75%)
Apr 27, 2011 64.94 67.47 64.00 66.75 2,894,770 +1.51(+2.32%)
Apr 26, 2011 64.87 66.39 63.97 65.23 1,852,618 +1.13(+1.76%)
Apr 25, 2011 64.03 65.04 63.83 64.10 1,516,967 +0.42(+0.66%)
Apr 21, 2011 63.73 63.95 63.01 63.68 1,019,811 +0.31(+0.49%)
Apr 20, 2011 63.72 64.44 63.30 63.37 1,513,698 +0.72(+1.14%)
Apr 19, 2011 60.62 62.68 60.62 62.66 1,373,879 +2.37(+3.93%)
Apr 18, 2011 60.62 61.30 59.65 60.29 1,248,446 -1.57(-2.54%)
Apr 15, 2011 59.21 61.91 58.91 61.86 2,438,481 +3.14(+5.34%)
Apr 14, 2011 58.39 59.30 57.80 58.72 1,523,288 -0.17(-0.30%)
Apr 13, 2011 59.33 60.03 58.27 58.89 1,953,967 +0.01(+0.02%)
Apr 12, 2011 57.64 59.03 56.77 58.88 2,183,801 +0.79(+1.36%)
Apr 11, 2011 58.67 59.25 57.59 58.09 1,181,098 -0.27(-0.46%)
Apr 08, 2011 60.82 60.82 58.04 58.36 1,403,630 -1.58(-2.63%)
Apr 07, 2011 61.11 61.97 59.73 59.94 1,658,856 -1.19(-1.95%)
Apr 06, 2011 62.94 63.21 60.84 61.13 1,788,975 -1.17(-1.89%)
Apr 05, 2011 61.74 63.12 61.21 62.31 1,453,433 +0.42(+0.68%)
Apr 04, 2011 62.05 62.43 61.65 61.88 741,374 +0.11(+0.18%)
Apr 01, 2011 62.73 62.73 61.43 61.77 982,323 -0.37(-0.59%)
Mar 31, 2011 61.75 62.83 61.56 62.14 1,093,480 -0.04(-0.06%)
Mar 30, 2011 61.41 62.28 59.97 62.18 1,584,969 +1.65(+2.73%)
Mar 29, 2011 59.31 60.54 58.51 60.53 1,007,170 +1.12(+1.88%)
Mar 28, 2011 59.78 60.56 59.35 59.41 683,507 -0.30(-0.51%)
Mar 25, 2011 60.19 60.47 59.57 59.71 1,247,139 -0.17(-0.28%)
Mar 24, 2011 59.77 60.10 58.51 59.87 880,102 +0.64(+1.08%)
Mar 23, 2011 58.82 59.63 57.83 59.23 865,390 +0.17(+0.28%)
Mar 22, 2011 58.56 59.33 58.11 59.07 1,687,081 +0.39(+0.67%)
Mar 21, 2011 56.96 58.76 56.84 58.67 2,415,051 +2.81(+5.03%)
Mar 18, 2011 57.22 57.22 55.70 55.86 2,338,331 -0.10(-0.18%)
Mar 17, 2011 57.35 57.76 55.75 55.97 1,495,607 +0.32(+0.58%)
Mar 16, 2011 58.12 58.66 54.97 55.64 2,719,098 -2.46(-4.23%)
Mar 15, 2011 56.52 58.67 56.23 58.10 1,457,683 -0.58(-0.99%)
Mar 14, 2011 57.98 58.92 57.71 58.68 1,551,404 +2.65(+4.73%)
Mar 11, 2011 55.77 56.83 55.38 56.03 1,483,293 -1.04(-1.82%)
Mar 10, 2011 58.20 58.88 56.26 57.07 1,450,164 -1.47(-2.51%)
Mar 09, 2011 58.42 59.36 57.26 58.53 1,065,857 +0.32(+0.55%)
Mar 08, 2011 60.02 60.29 57.70 58.21 1,293,060 -5.41(-8.50%)
Mar 07, 2011 65.59 65.89 63.06 63.62 1,183,441 +2.93(+4.84%)
Mar 04, 2011 59.41 61.01 58.86 60.69 1,371,418 +2.70(+4.66%)
Mar 03, 2011 58.38 59.25 57.65 57.99 1,818,066 -0.81(-1.38%)
Mar 02, 2011 61.76 61.89 58.58 58.80 1,352,074 -2.58(-4.20%)
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