Financial News

Allegheny Technologies (NY: ATI )

50.95 +0.02 (+0.05%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.92 27.49 26.90 27.01 2,973,675 +0.10(+0.35%)
Jan 30, 2013 26.07 27.50 26.07 26.91 3,302,468 +0.94(+3.60%)
Jan 29, 2013 26.08 26.22 25.73 25.98 3,278,241 -1.45(-5.29%)
Jan 28, 2013 27.54 27.69 27.16 27.43 3,104,612 +1.26(+4.82%)
Jan 25, 2013 26.11 26.84 25.63 26.17 4,055,116 -0.57(-2.14%)
Jan 24, 2013 26.66 27.50 26.37 26.74 4,644,867 +0.24(+0.92%)
Jan 23, 2013 25.21 26.67 25.11 26.50 3,525,009 -1.48(-5.29%)
Jan 22, 2013 26.62 28.16 26.52 27.98 3,338,430 +1.91(+7.35%)
Jan 18, 2013 25.87 26.14 25.43 26.06 2,719,869 +0.40(+1.55%)
Jan 17, 2013 26.35 26.53 25.60 25.67 3,494,091 -1.16(-4.33%)
Jan 16, 2013 25.89 26.94 25.83 26.83 1,588,935 +0.77(+2.96%)
Jan 15, 2013 26.52 26.82 25.99 26.06 1,449,458 -1.46(-5.29%)
Jan 14, 2013 28.01 28.32 27.44 27.51 1,372,722 +0.62(+2.32%)
Jan 11, 2013 27.34 27.35 26.26 26.89 3,044,048 -0.29(-1.05%)
Jan 10, 2013 27.23 27.89 26.96 27.17 2,231,294 -0.02(-0.06%)
Jan 09, 2013 27.94 28.12 27.16 27.19 2,485,791 -0.81(-2.88%)
Jan 08, 2013 27.61 28.19 27.61 28.00 1,549,480 -1.57(-5.29%)
Jan 07, 2013 29.15 29.76 29.15 29.56 1,467,453 +2.51(+9.28%)
Jan 04, 2013 27.28 27.50 26.91 27.05 1,868,813 -0.30(-1.11%)
Jan 03, 2013 27.26 27.55 26.84 27.36 1,705,225 -1.53(-5.29%)
Jan 02, 2013 28.57 28.89 28.35 28.89 1,615,384 +2.57(+9.76%)
Jan 01, 2013 25.36 26.52 25.28 26.32 2,025,250 -1.47(-5.29%)
Dec 31, 2012 26.78 28.00 26.70 27.79 1,917,647 +2.03(+7.90%)
Dec 28, 2012 26.13 26.30 25.41 25.75 1,886,580 -0.33(-1.26%)
Dec 27, 2012 26.00 26.50 25.96 26.08 1,228,763 -1.46(-5.29%)
Dec 26, 2012 27.45 27.98 27.41 27.54 1,163,681 +1.68(+6.51%)
Dec 25, 2012 26.08 26.16 25.67 25.86 600,595 -1.45(-5.29%)
Dec 24, 2012 27.54 27.62 27.10 27.30 568,741 +1.15(+4.40%)
Dec 21, 2012 25.67 26.31 25.57 26.15 1,669,345 +0.48(+1.86%)
Dec 20, 2012 25.86 26.00 25.54 25.67 1,739,719 -0.15(-0.57%)
Dec 19, 2012 24.72 25.88 24.71 25.82 2,770,631 +1.12(+4.53%)
Dec 18, 2012 24.74 25.09 24.49 24.70 1,166,696 -1.38(-5.29%)
Dec 17, 2012 26.12 26.49 25.86 26.08 1,104,899 +1.79(+7.36%)
Dec 14, 2012 24.22 24.77 24.11 24.30 1,617,201 +0.15(+0.61%)
Dec 13, 2012 24.34 24.41 24.07 24.15 1,828,638 +0.11(+0.47%)
Dec 12, 2012 23.71 24.33 23.61 24.04 3,224,769 +0.48(+2.03%)
Dec 11, 2012 22.79 23.68 22.70 23.56 1,424,514 -1.48(-5.90%)
Dec 10, 2012 24.22 25.16 24.13 25.03 1,340,363 +2.48(+10.99%)
Dec 07, 2012 22.75 22.86 22.37 22.56 968,459 -0.28(-1.24%)
Dec 06, 2012 22.55 23.02 22.49 22.84 1,629,687 +0.32(+1.41%)
Dec 05, 2012 21.91 22.59 21.85 22.52 1,121,842 +0.62(+2.81%)
Dec 04, 2012 22.65 22.78 21.82 21.91 1,225,421 -0.61(-2.70%)
Nov 30, 2012 22.59 23.01 22.33 22.51 1,543,876 +0.15(+0.65%)
Nov 29, 2012 21.95 22.41 21.69 22.37 1,717,600 +0.25(+1.12%)
Nov 28, 2012 22.39 22.72 22.09 22.12 1,485,539 -0.29(-1.30%)
Nov 27, 2012 22.80 22.99 22.17 22.41 1,762,026 -1.41(-5.90%)
Nov 26, 2012 24.23 24.43 23.56 23.82 1,657,993 -0.60(-2.46%)
Nov 23, 2012 24.31 24.59 24.07 24.42 417,992 +1.86(+8.25%)
Nov 22, 2012 22.46 22.66 22.25 22.56 848,044 +0.15(+0.65%)
Nov 21, 2012 22.49 22.64 22.15 22.41 975,824 -0.20(-0.87%)
Nov 20, 2012 22.73 22.94 22.35 22.61 1,701,584 -1.42(-5.90%)
Nov 19, 2012 24.15 24.38 23.75 24.03 1,601,071 +1.71(+7.66%)
Nov 16, 2012 22.62 23.09 22.07 22.32 2,301,202 -0.31(-1.36%)
Nov 15, 2012 23.28 23.37 22.51 22.62 1,996,073 -0.53(-2.29%)
Nov 14, 2012 23.79 23.93 23.15 23.16 1,744,723 -1.04(-4.31%)
Nov 13, 2012 23.72 24.32 23.36 24.20 2,584,351 -1.52(-5.90%)
Nov 12, 2012 25.21 25.84 24.83 25.72 2,431,797 +2.89(+12.68%)
Nov 09, 2012 23.47 23.59 22.72 22.82 2,234,447 -0.65(-2.77%)
Nov 08, 2012 23.83 23.83 23.10 23.47 2,751,762 -1.03(-4.19%)
Nov 07, 2012 23.86 24.69 23.66 24.50 1,904,067 +0.80(+3.39%)
Nov 06, 2012 23.29 24.08 23.26 23.69 1,766,468 -1.49(-5.90%)
Nov 05, 2012 24.75 25.59 24.72 25.18 1,662,200 +1.78(+7.59%)
Nov 02, 2012 23.99 24.16 23.13 23.40 1,830,767 -0.33(-1.41%)
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