Financial News

Allegheny Technologies (NY: ATI )

51.41 +0.49 (+0.96%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.86 35.89 34.40 34.74 2,266,044 -1.05(-2.93%)
Sep 29, 2014 35.94 36.32 35.66 35.79 1,220,974 -0.74(-2.03%)
Sep 26, 2014 36.33 36.77 36.12 36.53 1,354,158 +0.14(+0.39%)
Sep 25, 2014 37.94 38.05 35.91 36.38 2,498,021 -1.84(-4.82%)
Sep 24, 2014 38.97 39.02 38.02 38.23 1,220,226 -0.54(-1.40%)
Sep 23, 2014 38.93 39.45 38.58 38.77 873,436 -0.12(-0.31%)
Sep 22, 2014 39.43 39.43 38.33 38.89 1,060,449 -0.87(-2.19%)
Sep 19, 2014 39.64 40.50 39.59 39.76 1,760,438 +0.40(+1.02%)
Sep 18, 2014 39.86 40.07 39.04 39.36 870,445 -0.49(-1.22%)
Sep 17, 2014 39.91 40.33 39.47 39.85 895,117 +0.31(+0.78%)
Sep 16, 2014 38.82 39.78 38.65 39.54 765,244 +0.47(+1.20%)
Sep 15, 2014 39.03 39.36 38.78 39.07 740,787 -0.01(-0.02%)
Sep 12, 2014 39.83 39.86 38.87 39.08 1,215,100 -0.87(-2.18%)
Sep 11, 2014 38.98 40.00 38.89 39.95 896,719 +0.66(+1.67%)
Sep 10, 2014 38.95 39.32 38.55 39.30 774,002 +0.34(+0.87%)
Sep 09, 2014 39.42 39.47 38.87 38.96 864,678 -0.63(-1.58%)
Sep 08, 2014 39.25 39.85 38.97 39.59 1,068,460 +0.18(+0.45%)
Sep 05, 2014 39.61 39.61 38.90 39.41 864,678 -0.27(-0.68%)
Sep 04, 2014 39.25 40.20 39.18 39.68 751,253 +0.52(+1.34%)
Sep 03, 2014 39.48 39.62 38.99 39.16 755,846 +0.07(+0.19%)
Sep 02, 2014 39.47 39.63 38.79 39.08 651,392 -0.40(-1.02%)
Aug 29, 2014 39.37 39.52 38.94 39.48 584,534 +0.13(+0.33%)
Aug 28, 2014 39.47 39.58 39.28 39.35 617,643 -0.48(-1.20%)
Aug 27, 2014 40.37 40.52 39.65 39.83 547,899 -0.49(-1.21%)
Aug 26, 2014 39.53 40.51 39.45 40.32 772,400 +0.90(+2.28%)
Aug 25, 2014 39.32 39.43 39.06 39.42 400,939 +0.30(+0.77%)
Aug 22, 2014 39.33 39.34 38.64 39.12 602,583 -0.29(-0.74%)
Aug 21, 2014 38.97 39.47 38.54 39.41 1,024,349 +0.38(+0.98%)
Aug 20, 2014 38.95 39.23 38.83 39.02 591,690 +0.00(+0.00%)
Aug 19, 2014 39.07 39.32 38.88 39.02 478,692 -0.01(-0.02%)
Aug 18, 2014 38.67 39.06 38.59 39.03 610,807 +0.67(+1.74%)
Aug 15, 2014 38.70 38.72 38.14 38.37 1,131,368 -0.19(-0.51%)
Aug 14, 2014 37.98 38.65 37.97 38.56 987,846 +0.60(+1.59%)
Aug 13, 2014 37.46 38.05 37.31 37.96 879,666 +0.58(+1.54%)
Aug 12, 2014 37.41 37.93 37.10 37.38 1,226,403 -0.05(-0.12%)
Aug 11, 2014 37.59 37.85 37.37 37.43 1,057,560 -0.03(-0.07%)
Aug 08, 2014 36.23 37.48 36.05 37.46 2,093,356 +1.54(+4.29%)
Aug 07, 2014 36.21 36.41 35.69 35.92 1,428,110 -0.30(-0.82%)
Aug 06, 2014 35.71 36.38 35.30 36.21 1,779,805 +0.40(+1.11%)
Aug 05, 2014 35.65 36.06 34.90 35.81 1,845,101 -0.19(-0.54%)
Aug 04, 2014 35.32 36.10 34.96 36.01 2,049,932 +0.96(+2.73%)
Aug 01, 2014 34.90 35.54 34.79 35.05 2,151,217 +0.11(+0.32%)
Jul 31, 2014 35.76 36.19 34.92 34.94 2,193,886 -1.11(-3.09%)
Jul 30, 2014 37.58 37.58 35.95 36.06 2,441,709 -1.24(-3.33%)
Jul 29, 2014 38.05 38.43 37.12 37.30 2,317,690 -0.71(-1.86%)
Jul 28, 2014 38.52 38.76 37.87 38.00 1,393,415 -0.65(-1.68%)
Jul 25, 2014 38.55 38.88 38.28 38.65 853,698 -0.02(-0.05%)
Jul 24, 2014 39.11 39.26 38.30 38.67 1,500,302 -0.19(-0.50%)
Jul 23, 2014 40.60 40.70 38.71 38.87 3,419,212 -1.82(-4.47%)
Jul 22, 2014 42.08 42.19 40.55 40.69 1,871,499 -1.48(-3.52%)
Jul 21, 2014 42.33 42.38 41.73 42.17 957,030 -0.24(-0.57%)
Jul 18, 2014 41.96 42.48 41.83 42.41 988,277 +0.58(+1.40%)
Jul 17, 2014 42.12 42.49 41.68 41.83 761,248 -0.65(-1.53%)
Jul 16, 2014 42.47 42.50 42.15 42.48 1,037,733 +0.41(+0.97%)
Jul 15, 2014 42.59 42.72 41.78 42.07 1,087,622 -0.38(-0.90%)
Jul 14, 2014 42.64 42.77 42.00 42.45 1,635,851 +0.10(+0.24%)
Jul 11, 2014 42.26 42.48 41.84 42.35 941,621 +0.14(+0.33%)
Jul 10, 2014 42.26 42.68 41.90 42.21 1,412,056 -0.39(-0.92%)
Jul 09, 2014 42.72 42.91 42.39 42.60 1,145,268 +0.09(+0.22%)
Jul 08, 2014 42.71 42.93 42.37 42.51 1,263,361 -0.32(-0.74%)
Jul 07, 2014 42.73 42.96 42.32 42.82 1,122,425 -0.08(-0.19%)
Jul 03, 2014 42.46 42.99 42.46 42.91 623,114 +0.57(+1.34%)
Jul 02, 2014 42.35 42.73 42.15 42.34 973,515 +0.27(+0.64%)
Jul 01, 2014 42.27 42.71 42.07 42.07 1,097,750 +0.21(+0.51%)
Jun 30, 2014 41.39 42.00 40.86 41.86 1,436,299 +0.48(+1.17%)
Jun 27, 2014 40.84 41.41 40.52 41.37 1,208,947 +0.28(+0.68%)
Jun 26, 2014 40.33 41.64 40.23 41.10 2,741,791 +1.24(+3.12%)
Jun 25, 2014 38.70 39.94 38.64 39.85 1,105,616 +1.02(+2.63%)
Jun 24, 2014 38.96 39.62 38.55 38.83 1,412,163 -0.43(-1.09%)
Jun 23, 2014 39.59 40.19 39.18 39.26 1,538,661 -0.18(-0.45%)
Jun 20, 2014 39.32 39.53 38.99 39.43 1,185,890 +0.04(+0.09%)
Jun 19, 2014 39.48 39.55 39.09 39.40 630,226 -0.06(-0.14%)
Jun 18, 2014 38.94 39.48 38.61 39.45 1,067,796 +0.60(+1.55%)
Jun 17, 2014 37.84 38.92 37.75 38.85 722,997 +0.89(+2.35%)
Jun 16, 2014 38.60 38.73 37.74 37.96 694,875 -0.63(-1.64%)
Jun 13, 2014 37.55 38.80 37.46 38.59 996,250 +1.08(+2.87%)
Jun 12, 2014 37.69 37.83 37.37 37.51 685,069 -0.34(-0.91%)
Jun 11, 2014 37.99 38.02 37.35 37.86 739,483 -0.31(-0.80%)
Jun 10, 2014 38.15 38.27 37.93 38.16 435,953 +0.00(+0.00%)
Jun 09, 2014 38.39 38.51 38.11 38.16 644,556 -0.17(-0.44%)
Jun 06, 2014 37.86 38.49 37.53 38.33 737,005 +0.66(+1.75%)
Jun 05, 2014 37.40 37.92 37.23 37.67 740,884 +0.45(+1.22%)
Jun 04, 2014 36.76 37.62 36.63 37.22 1,360,228 +0.37(+1.01%)
Jun 03, 2014 37.32 37.35 36.32 36.84 1,735,627 -0.58(-1.55%)
Jun 02, 2014 37.88 38.01 37.22 37.43 960,663 -0.35(-0.93%)
May 30, 2014 37.78 37.95 37.45 37.78 879,664 -0.25(-0.65%)
May 29, 2014 37.76 38.03 37.07 38.02 1,064,926 +0.40(+1.08%)
May 28, 2014 37.91 37.94 37.44 37.62 698,970 -0.31(-0.82%)
May 27, 2014 37.90 38.28 37.64 37.93 1,035,354 +0.23(+0.61%)
May 23, 2014 37.36 37.85 37.29 37.70 994,258 +0.41(+1.11%)
May 22, 2014 37.50 37.80 37.28 37.29 954,900 -0.21(-0.56%)
May 21, 2014 37.61 38.04 37.17 37.50 933,808 +0.12(+0.32%)
May 20, 2014 37.99 38.08 37.25 37.38 1,104,827 -0.77(-2.03%)
May 19, 2014 37.54 38.20 37.48 38.15 986,538 +0.43(+1.15%)
May 16, 2014 37.18 37.73 36.67 37.72 1,481,003 +0.49(+1.31%)
May 15, 2014 38.26 38.26 36.98 37.23 3,054,747 -1.27(-3.30%)
May 14, 2014 38.49 38.73 38.40 38.50 654,611 -0.11(-0.29%)
May 13, 2014 38.95 39.04 38.58 38.61 888,363 -0.34(-0.87%)
May 12, 2014 38.54 39.04 38.35 38.95 1,574,395 +0.68(+1.78%)
May 09, 2014 38.47 38.47 37.80 38.27 1,310,528 -0.40(-1.05%)
May 08, 2014 38.15 39.24 38.14 38.68 2,738,585 +0.70(+1.84%)
May 07, 2014 37.78 38.12 37.49 37.98 1,256,710 +0.23(+0.61%)
May 06, 2014 37.65 38.12 37.41 37.75 1,188,869 +0.12(+0.32%)
May 05, 2014 37.97 38.02 37.52 37.63 1,060,251 -0.54(-1.42%)
May 02, 2014 37.66 38.31 37.64 38.17 998,280 +0.56(+1.49%)
May 01, 2014 37.69 38.06 37.48 37.61 967,403 -0.29(-0.75%)
Apr 30, 2014 37.75 37.97 37.46 37.90 1,295,742 +0.03(+0.07%)
Apr 29, 2014 37.38 38.07 37.09 37.87 1,557,543 +0.63(+1.70%)
Apr 28, 2014 37.21 37.36 36.67 37.23 1,463,825 +0.00(+0.00%)
Apr 25, 2014 37.21 37.55 36.86 37.23 1,298,025 -0.11(-0.30%)
Apr 24, 2014 37.44 37.63 37.21 37.34 1,668,330 -0.02(-0.05%)
Apr 23, 2014 36.73 37.56 36.64 37.36 3,154,118 +0.73(+1.98%)
Apr 22, 2014 37.19 37.44 36.40 36.63 5,244,724 -0.77(-2.07%)
Apr 21, 2014 37.98 38.00 37.21 37.41 2,642,801 -0.52(-1.38%)
Apr 17, 2014 37.65 38.14 37.30 37.93 1,964,923 +0.21(+0.56%)
Apr 16, 2014 37.48 38.10 37.44 37.72 2,314,028 +0.32(+0.86%)
Apr 15, 2014 37.15 37.44 36.71 37.40 3,130,961 +0.05(+0.12%)
Apr 14, 2014 36.40 37.66 36.25 37.35 4,374,191 +1.37(+3.81%)
Apr 11, 2014 35.54 36.25 35.42 35.98 2,387,958 +0.15(+0.41%)
Apr 10, 2014 36.13 36.38 35.57 35.83 2,289,130 -0.40(-1.12%)
Apr 09, 2014 35.13 36.74 35.12 36.24 3,154,554 +1.27(+3.63%)
Apr 08, 2014 34.86 35.72 34.75 34.97 1,745,306 +0.05(+0.13%)
Apr 07, 2014 35.52 35.93 34.80 34.92 2,504,507 -0.74(-2.09%)
Apr 04, 2014 35.48 35.75 35.14 35.67 3,264,688 +0.74(+2.11%)
Apr 03, 2014 35.03 35.34 34.74 34.93 1,868,378 +0.07(+0.21%)
Apr 02, 2014 34.83 35.22 34.72 34.86 1,847,394 -0.02(-0.05%)
Apr 01, 2014 34.75 34.91 34.55 34.88 1,043,182 +0.22(+0.64%)
Mar 31, 2014 34.72 34.83 34.42 34.66 1,399,789 +0.17(+0.51%)
Mar 28, 2014 34.54 34.88 34.26 34.48 1,085,692 +0.08(+0.24%)
Mar 27, 2014 34.23 34.67 34.16 34.40 977,405 +0.11(+0.32%)
Mar 26, 2014 34.96 35.23 34.14 34.29 1,542,975 -0.40(-1.14%)
Mar 25, 2014 34.52 35.00 34.46 34.69 1,289,001 +0.40(+1.15%)
Mar 24, 2014 34.38 34.57 34.00 34.29 1,124,288 -0.01(-0.03%)
Mar 21, 2014 33.70 34.47 33.48 34.30 1,587,659 +1.00(+3.01%)
Mar 20, 2014 32.91 33.47 32.89 33.30 1,193,870 +0.15(+0.44%)
Mar 19, 2014 33.08 33.54 32.85 33.15 1,347,493 -0.04(-0.11%)
Mar 18, 2014 32.19 33.26 32.19 33.19 1,614,731 +0.90(+2.79%)
Mar 17, 2014 31.73 32.56 31.73 32.28 1,657,350 +0.77(+2.45%)
Mar 14, 2014 30.53 31.68 30.47 31.51 1,548,410 +0.97(+3.16%)
Mar 13, 2014 31.27 31.58 30.33 30.55 991,539 -0.60(-1.92%)
Mar 12, 2014 30.65 31.27 30.65 31.14 1,178,758 +0.38(+1.23%)
Mar 11, 2014 30.89 31.53 30.67 30.77 1,249,753 +0.07(+0.24%)
Mar 10, 2014 30.77 30.83 30.10 30.69 985,233 -0.53(-1.69%)
Mar 07, 2014 30.97 31.76 30.97 31.22 1,537,762 +0.41(+1.33%)
Mar 06, 2014 29.60 30.87 29.56 30.81 1,892,394 +1.16(+3.90%)
Mar 05, 2014 28.85 29.74 28.83 29.66 1,333,247 +1.15(+4.02%)
Mar 04, 2014 28.59 28.88 28.33 28.51 772,672 -0.89(-3.02%)
Mar 03, 2014 29.48 29.78 29.21 29.40 749,355 +0.35(+1.21%)
Feb 28, 2014 28.54 29.07 28.37 29.05 891,358 +0.51(+1.79%)
Feb 27, 2014 28.29 28.77 28.04 28.54 1,076,202 +0.29(+1.03%)
Feb 26, 2014 28.51 28.73 27.90 28.25 2,048,885 -0.37(-1.30%)
Feb 25, 2014 28.67 28.95 28.39 28.62 946,746 -0.89(-3.02%)
Feb 24, 2014 29.41 29.86 29.30 29.51 918,154 +0.86(+2.98%)
Feb 21, 2014 28.40 28.75 28.33 28.65 1,130,601 +0.24(+0.83%)
Feb 20, 2014 28.45 28.95 28.22 28.42 1,083,785 -0.15(-0.51%)
Feb 19, 2014 29.17 29.17 28.23 28.56 1,590,842 -0.89(-3.02%)
Feb 18, 2014 30.08 30.08 29.11 29.45 1,542,765 +0.94(+3.28%)
Feb 14, 2014 28.64 29.05 28.15 28.52 1,914,593 -0.35(-1.23%)
Feb 13, 2014 29.04 29.26 28.76 28.87 991,034 -0.11(-0.38%)
Feb 12, 2014 28.47 29.07 28.47 28.98 853,115 +0.55(+1.92%)
Feb 11, 2014 28.35 28.53 28.21 28.44 939,712 -0.89(-3.02%)
Feb 10, 2014 29.23 29.42 29.09 29.32 911,335 +1.30(+4.66%)
Feb 07, 2014 27.72 28.15 27.63 28.02 993,232 +0.42(+1.52%)
Feb 06, 2014 27.49 27.85 27.13 27.60 1,226,320 -0.04(-0.13%)
Feb 05, 2014 27.29 27.89 27.07 27.64 1,657,658 +0.46(+1.71%)
Feb 04, 2014 28.55 28.65 27.06 27.17 2,197,244 -0.85(-3.02%)
Feb 03, 2014 29.44 29.55 27.91 28.02 2,130,892 -1.11(-3.81%)
Jan 31, 2014 29.06 29.36 28.77 29.13 1,394,349 +0.09(+0.31%)
Jan 30, 2014 28.96 29.75 28.79 29.04 1,328,302 -0.36(-1.24%)
Jan 29, 2014 29.23 29.43 28.99 29.40 1,740,409 +0.36(+1.25%)
Jan 28, 2014 29.22 29.39 28.50 29.04 1,804,477 -0.90(-3.02%)
Jan 27, 2014 30.13 30.31 29.39 29.94 1,749,927 -0.11(-0.35%)
Jan 24, 2014 29.48 30.14 28.81 30.05 3,626,100 +0.92(+3.16%)
Jan 23, 2014 31.28 31.77 28.85 29.13 4,752,526 -1.97(-6.35%)
Jan 22, 2014 32.57 32.58 31.05 31.10 3,664,344 -0.97(-3.02%)
Jan 21, 2014 33.58 33.59 32.02 32.07 3,553,655 -0.85(-2.58%)
Jan 17, 2014 33.01 33.40 32.86 32.92 755,309 +0.03(+0.08%)
Jan 16, 2014 32.30 33.00 32.19 32.90 1,196,318 +0.73(+2.26%)
Jan 15, 2014 31.93 32.33 31.93 32.17 750,912 +0.32(+1.00%)
Jan 14, 2014 32.00 32.41 31.68 31.85 1,217,967 -0.99(-3.02%)
Jan 13, 2014 33.00 33.42 32.67 32.84 1,181,123 +0.55(+1.69%)
Jan 10, 2014 32.30 32.44 31.79 32.29 947,516 -0.02(-0.06%)
Jan 09, 2014 31.98 32.34 31.85 32.31 955,098 +0.32(+1.00%)
Jan 08, 2014 32.04 32.36 31.91 31.99 742,011 -0.05(-0.14%)
Jan 07, 2014 32.37 32.37 31.67 32.04 1,134,337 -1.00(-3.02%)
Jan 06, 2014 33.38 33.38 32.65 33.04 1,091,267 +0.95(+2.97%)
Jan 03, 2014 32.28 32.34 31.85 32.09 802,454 -1.00(-3.02%)
Jan 02, 2014 33.28 33.35 32.84 33.08 777,239 +0.66(+2.05%)
Jan 01, 2014 32.27 32.61 32.17 32.42 646,512 +0.15(+0.45%)
Dec 31, 2013 32.50 32.66 32.09 32.28 845,313 -1.01(-3.02%)
Dec 30, 2013 33.52 33.68 33.09 33.28 819,722 +1.41(+4.41%)
Dec 27, 2013 31.56 32.04 31.40 31.88 741,682 -0.99(-3.02%)
Dec 26, 2013 32.54 33.04 32.38 32.87 716,366 +1.33(+4.22%)
Dec 25, 2013 31.01 31.67 30.95 31.54 434,304 +0.54(+1.73%)
Dec 24, 2013 30.45 31.09 30.35 31.00 851,797 -0.97(-3.02%)
Dec 23, 2013 31.40 32.06 31.29 31.97 826,034 +1.23(+4.00%)
Dec 20, 2013 29.94 31.12 29.82 30.74 1,551,279 +0.78(+2.61%)
Dec 19, 2013 29.67 30.16 29.41 29.96 954,768 +0.28(+0.95%)
Dec 18, 2013 29.90 29.95 29.57 29.67 904,345 -0.10(-0.34%)
Dec 17, 2013 29.79 29.90 29.50 29.78 752,339 -1.10(-3.55%)
Dec 16, 2013 30.93 31.00 30.59 30.87 725,643 +1.87(+6.45%)
Dec 13, 2013 28.70 29.10 28.63 29.00 779,122 +0.27(+0.94%)
Dec 12, 2013 29.79 29.87 28.65 28.73 1,218,746 -1.08(-3.62%)
Dec 11, 2013 30.44 30.71 29.79 29.81 1,164,515 -0.62(-2.04%)
Dec 10, 2013 29.91 30.49 29.79 30.43 1,364,769 -1.12(-3.55%)
Dec 09, 2013 31.01 31.61 30.88 31.55 1,315,902 +1.90(+6.42%)
Dec 06, 2013 29.16 29.89 29.07 29.65 937,924 +0.46(+1.57%)
Dec 05, 2013 29.08 29.55 28.96 29.19 1,350,656 +0.05(+0.15%)
Dec 04, 2013 29.34 29.70 28.74 29.15 1,948,860 -0.40(-1.34%)
Dec 03, 2013 29.97 30.07 29.50 29.54 857,911 -1.09(-3.55%)
Dec 02, 2013 31.08 31.18 30.58 30.63 827,468 -0.36(-1.17%)
Nov 29, 2013 31.15 31.32 30.86 30.99 494,375 +1.17(+3.94%)
Nov 28, 2013 29.86 30.10 29.61 29.82 899,140 +0.18(+0.61%)
Nov 27, 2013 30.04 30.14 29.52 29.64 1,215,412 -0.55(-1.82%)
Nov 26, 2013 30.46 30.51 30.05 30.19 696,887 -1.11(-3.55%)
Nov 25, 2013 31.58 31.63 31.15 31.30 672,154 +0.98(+3.22%)
Nov 22, 2013 30.22 30.49 29.95 30.33 1,150,735 +0.12(+0.39%)
Nov 21, 2013 30.82 31.04 30.01 30.21 1,781,723 -0.54(-1.76%)
Nov 20, 2013 30.49 30.95 30.42 30.75 1,919,745 +0.21(+0.68%)
Nov 19, 2013 30.40 30.89 30.21 30.54 1,595,583 -1.13(-3.55%)
Nov 18, 2013 31.52 32.03 31.32 31.67 1,538,887 +1.49(+4.95%)
Nov 15, 2013 29.98 30.31 29.74 30.17 760,785 +0.28(+0.93%)
Nov 14, 2013 29.46 29.91 29.13 29.89 1,264,642 +0.11(+0.36%)
Nov 13, 2013 30.21 30.33 29.66 29.79 1,145,067 -0.64(-2.10%)
Nov 12, 2013 30.34 30.52 30.17 30.42 669,327 -1.12(-3.55%)
Nov 11, 2013 31.46 31.65 31.28 31.55 645,522 +1.73(+5.81%)
Nov 08, 2013 30.60 30.87 29.73 29.81 1,570,579 -0.72(-2.36%)
Nov 07, 2013 30.55 30.65 30.33 30.53 1,103,617 +0.20(+0.65%)
Nov 06, 2013 30.20 30.46 29.85 30.33 1,567,357 -0.01(-0.03%)
Nov 05, 2013 30.26 30.60 30.14 30.34 1,471,230 -1.12(-3.55%)
Nov 04, 2013 31.38 31.72 31.25 31.46 1,418,919 +1.44(+4.80%)
Nov 01, 2013 29.84 30.30 29.79 30.02 1,347,100 +0.23(+0.79%)
Oct 31, 2013 29.96 30.30 29.79 29.79 1,672,261 -0.15(-0.51%)
Oct 30, 2013 30.13 30.25 29.58 29.94 1,255,196 -0.20(-0.66%)
Oct 29, 2013 30.06 30.46 29.86 30.14 1,420,889 +0.21(+0.69%)
Oct 28, 2013 30.23 30.53 29.83 29.93 1,415,110 -0.44(-1.45%)
Oct 25, 2013 30.26 30.57 29.75 30.37 1,120,508 +0.16(+0.54%)
Oct 24, 2013 30.18 30.71 30.07 30.21 2,526,173 +0.14(+0.45%)
Oct 23, 2013 28.26 30.48 27.72 30.07 4,625,503 +0.57(+1.92%)
Oct 22, 2013 29.12 29.74 28.86 29.51 2,395,375 +0.67(+2.34%)
Oct 21, 2013 28.54 29.14 28.49 28.83 1,914,967 +0.47(+1.65%)
Oct 18, 2013 28.39 28.48 27.99 28.36 1,107,506 +0.11(+0.38%)
Oct 17, 2013 28.13 28.77 28.11 28.26 1,678,929 -0.02(-0.06%)
Oct 16, 2013 28.77 28.98 27.98 28.27 2,292,804 -0.55(-1.90%)
Oct 15, 2013 27.69 29.38 27.55 28.82 3,284,181 +1.09(+3.93%)
Oct 14, 2013 26.55 28.12 26.54 27.73 3,428,537 -0.09(-0.32%)
Oct 11, 2013 27.52 28.05 27.52 27.82 1,038,718 +0.22(+0.78%)
Oct 10, 2013 27.36 27.86 27.27 27.61 1,211,634 +0.58(+2.13%)
Oct 09, 2013 27.17 27.27 26.64 27.03 983,265 -0.02(-0.07%)
Oct 08, 2013 27.54 27.79 26.93 27.05 1,416,666 -0.43(-1.57%)
Oct 07, 2013 27.50 27.71 27.23 27.48 1,487,121 -0.30(-1.07%)
Oct 04, 2013 27.42 27.90 27.42 27.78 1,143,289 +0.31(+1.11%)
Oct 03, 2013 27.68 27.98 27.33 27.47 2,057,322 -0.31(-1.13%)
Oct 02, 2013 27.36 27.80 27.28 27.79 1,356,434 -0.08(-0.29%)
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