Financial News

Allegheny Technologies (NY: ATI )

16.80 USD +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.71 17.13 16.13 16.34 2,040,414 -0.12(-0.73%)
Apr 28, 2016 16.65 17.19 16.32 16.46 2,679,052 -0.19(-1.14%)
Apr 27, 2016 16.65 17.10 16.30 16.65 2,768,384 -0.10(-0.60%)
Apr 26, 2016 15.83 16.82 14.80 16.75 5,229,572 +0.01(+0.06%)
Apr 25, 2016 17.41 17.56 16.43 16.74 2,129,410 -0.87(-4.94%)
Apr 22, 2016 17.47 18.03 17.35 17.61 1,607,588 +0.11(+0.63%)
Apr 21, 2016 17.78 17.99 17.30 17.50 2,164,625 -0.19(-1.07%)
Apr 20, 2016 17.71 17.92 17.36 17.69 1,760,247 +0.04(+0.23%)
Apr 19, 2016 17.30 18.02 17.22 17.65 2,031,028 +0.77(+4.56%)
Apr 18, 2016 16.60 17.20 16.15 16.88 1,826,421 -0.01(-0.06%)
Apr 15, 2016 16.61 17.07 16.51 16.89 1,630,656 +0.04(+0.24%)
Apr 14, 2016 16.62 16.97 16.26 16.85 1,970,816 +0.32(+1.94%)
Apr 13, 2016 15.91 16.76 15.73 16.53 2,323,417 +1.07(+6.92%)
Apr 12, 2016 15.40 15.72 14.87 15.46 2,232,241 -0.01(-0.06%)
Apr 11, 2016 15.41 15.71 15.34 15.47 1,422,127 +0.35(+2.31%)
Apr 08, 2016 14.84 15.33 14.75 15.12 2,240,718 +0.73(+5.07%)
Apr 07, 2016 14.59 14.85 14.25 14.39 1,754,948 -0.33(-2.24%)
Apr 06, 2016 14.67 15.04 14.26 14.72 2,792,527 -0.06(-0.41%)
Apr 05, 2016 14.64 15.17 14.44 14.78 2,580,859 -0.41(-2.70%)
Apr 04, 2016 15.54 15.88 15.06 15.19 2,550,821 -1.19(-7.26%)
Apr 01, 2016 16.15 16.41 15.69 16.38 1,462,843 +0.08(+0.49%)
Mar 31, 2016 16.85 17.00 16.06 16.30 1,784,678 -0.50(-2.98%)
Mar 30, 2016 16.42 17.04 16.21 16.80 1,773,338 +0.61(+3.77%)
Mar 29, 2016 15.72 16.19 15.02 16.19 2,061,745 -0.01(-0.06%)
Mar 28, 2016 16.26 16.43 15.63 16.20 1,129,494 +0.00(+0.00%)
Mar 24, 2016 15.56 16.20 16.20 16.20 1,500,300 +0.36(+2.27%)
Mar 23, 2016 17.26 17.32 15.67 15.84 2,591,991 -1.73(-9.85%)
Mar 22, 2016 17.28 17.63 17.11 17.57 1,652,583 +0.03(+0.17%)
Mar 21, 2016 17.18 17.60 16.97 17.54 1,649,947 +0.29(+1.68%)
Mar 18, 2016 17.68 18.38 16.99 17.25 4,462,874 -0.14(-0.81%)
Mar 17, 2016 16.49 17.86 15.77 17.39 3,892,968 +1.08(+6.62%)
Mar 16, 2016 15.44 16.32 14.94 16.31 2,353,090 +0.87(+5.63%)
Mar 15, 2016 15.20 15.78 14.77 15.44 1,742,243 -0.33(-2.09%)
Mar 14, 2016 15.80 16.50 15.10 15.77 2,797,894 -0.30(-1.87%)
Mar 11, 2016 16.47 16.75 16.02 16.07 2,344,036 -0.24(-1.47%)
Mar 10, 2016 15.89 16.41 15.34 16.31 2,560,990 +0.47(+2.97%)
Mar 09, 2016 16.45 16.74 15.44 15.84 2,122,981 -0.56(-3.41%)
Mar 08, 2016 16.48 16.76 15.91 16.40 3,096,768 -0.48(-2.84%)
Mar 07, 2016 15.88 16.88 15.50 16.88 3,140,104 +1.30(+8.34%)
Mar 04, 2016 15.51 15.78 15.03 15.58 3,518,788 +0.29(+1.90%)
Mar 03, 2016 15.27 15.49 14.79 15.29 3,953,065 -0.06(-0.39%)
Mar 02, 2016 13.79 15.36 13.69 15.35 3,816,404 +1.66(+12.13%)
Mar 01, 2016 13.66 13.87 13.38 13.69 2,739,447 +0.28(+2.09%)
Feb 29, 2016 12.57 13.59 12.53 13.41 3,312,194 +1.09(+8.85%)
Feb 26, 2016 11.98 12.60 11.95 12.32 2,181,351 +0.54(+4.58%)
Feb 25, 2016 11.81 12.11 11.41 11.78 2,164,713 -0.03(-0.25%)
Feb 24, 2016 11.65 11.89 10.82 11.81 2,404,178 -0.13(-1.09%)
Feb 23, 2016 12.26 12.45 11.76 11.94 1,953,010 -0.43(-3.48%)
Feb 22, 2016 11.73 12.51 11.73 12.37 2,607,983 +1.03(+9.08%)
Feb 19, 2016 11.35 11.47 10.88 11.34 2,341,241 -0.23(-1.99%)
Feb 18, 2016 12.28 12.29 11.28 11.57 3,199,153 -0.72(-5.86%)
Feb 17, 2016 11.63 12.74 11.61 12.29 4,306,946 +0.78(+6.78%)
Feb 16, 2016 10.98 11.53 10.57 11.51 2,718,681 +0.77(+7.17%)
Feb 12, 2016 9.730 10.74 10.74 10.74 3,208,300 +1.26(+13.29%)
Feb 11, 2016 9.640 9.960 9.150 9.480 2,693,135 -0.32(-3.27%)
Feb 10, 2016 9.940 10.12 9.615 9.800 1,914,226 -0.16(-1.61%)
Feb 09, 2016 9.680 10.11 9.350 9.960 4,249,042 +0.09(+0.91%)
Feb 08, 2016 10.14 10.18 9.540 9.870 3,527,751 -0.60(-5.73%)
Feb 05, 2016 10.19 11.02 10.08 10.47 4,251,213 +0.09(+0.87%)
Feb 04, 2016 9.180 10.78 9.130 10.38 5,261,660 +1.37(+15.21%)
Feb 03, 2016 8.390 9.020 8.040 9.010 3,090,635 +0.72(+8.69%)
Feb 02, 2016 8.640 8.812 8.260 8.290 2,539,876 -0.61(-6.85%)
Feb 01, 2016 9.370 9.390 8.650 8.900 3,102,983 -0.48(-5.12%)
Jan 29, 2016 8.150 9.380 8.120 9.380 3,954,677 +1.24(+15.23%)
Jan 28, 2016 8.680 8.820 8.065 8.140 4,136,133 -0.25(-2.98%)
Jan 27, 2016 7.760 8.545 7.600 8.390 4,096,332 +0.43(+5.40%)
Jan 26, 2016 7.200 8.390 7.130 7.960 6,375,682 +0.27(+3.51%)
Jan 25, 2016 8.200 8.230 7.600 7.690 3,879,328 -0.58(-7.01%)
Jan 22, 2016 8.580 9.040 8.160 8.270 4,473,254 -0.02(-0.24%)
Jan 21, 2016 7.840 8.540 7.710 8.290 4,148,854 +0.47(+6.01%)
Jan 20, 2016 7.390 7.975 7.080 7.820 4,898,253 +0.20(+2.62%)
Jan 19, 2016 8.440 8.440 7.540 7.620 2,403,814 -0.63(-7.64%)
Jan 15, 2016 8.460 8.250 8.250 8.250 2,965,500 -0.63(-7.09%)
Jan 14, 2016 8.550 9.015 8.340 8.880 2,806,571 +0.41(+4.84%)
Jan 13, 2016 8.870 9.360 8.420 8.470 3,406,703 -0.26(-2.98%)
Jan 12, 2016 9.220 9.390 8.360 8.730 4,066,083 -0.40(-4.38%)
Jan 11, 2016 9.580 9.820 9.090 9.130 2,496,884 -0.35(-3.69%)
Jan 08, 2016 9.480 9.710 9.440 9.480 2,681,583 -0.04(-0.42%)
Jan 07, 2016 10.32 10.33 9.445 9.520 3,565,244 -1.18(-11.03%)
Jan 06, 2016 10.86 10.96 10.63 10.70 1,859,761 -0.46(-4.12%)
Jan 05, 2016 11.49 11.63 10.81 11.16 2,251,642 -0.33(-2.87%)
Jan 04, 2016 11.02 11.66 10.61 11.49 2,979,943 +0.24(+2.13%)
Dec 31, 2015 11.27 11.25 11.25 11.25 1,883,900 -0.10(-0.88%)
Dec 30, 2015 10.84 11.56 10.82 11.35 1,987,469 +0.30(+2.71%)
Dec 29, 2015 11.31 11.31 10.80 11.05 2,154,005 -0.09(-0.81%)
Dec 28, 2015 11.90 11.90 11.03 11.14 2,594,639 -0.99(-8.16%)
Dec 24, 2015 12.36 12.13 12.13 12.13 1,055,300 -0.24(-1.94%)
Dec 23, 2015 12.27 12.65 12.14 12.37 3,863,837 +0.44(+3.69%)
Dec 22, 2015 10.67 12.07 10.65 11.93 3,082,993 +1.28(+12.02%)
Dec 21, 2015 10.56 10.73 10.28 10.65 2,660,054 +0.19(+1.82%)
Dec 18, 2015 10.47 10.78 10.41 10.46 3,938,654 -0.01(-0.10%)
Dec 17, 2015 10.42 10.77 10.35 10.47 2,713,886 -0.12(-1.13%)
Dec 16, 2015 10.81 10.90 10.15 10.59 3,519,203 -0.18(-1.67%)
Dec 15, 2015 12.30 12.47 10.67 10.77 6,021,103 -1.52(-12.37%)
Dec 14, 2015 12.62 13.02 12.28 12.29 2,866,993 -0.65(-5.02%)
Dec 11, 2015 13.25 13.40 12.56 12.94 3,930,788 -0.64(-4.71%)
Dec 10, 2015 11.94 13.78 11.92 13.58 4,264,230 +1.68(+14.12%)
Dec 09, 2015 11.76 12.08 11.53 11.90 3,094,011 +0.37(+3.21%)
Dec 08, 2015 11.90 11.91 11.45 11.53 2,797,393 -0.60(-4.95%)
Dec 07, 2015 12.23 12.34 12.06 12.13 2,281,512 -0.33(-2.65%)
Dec 04, 2015 12.75 12.77 12.35 12.46 2,606,905 -0.32(-2.50%)
Dec 03, 2015 12.85 13.18 12.65 12.78 1,864,373 +0.05(+0.39%)
Dec 02, 2015 12.81 13.10 12.62 12.73 2,458,045 -0.27(-2.08%)
Dec 01, 2015 12.73 13.05 12.63 13.00 2,373,586 +0.33(+2.60%)
Nov 30, 2015 12.47 13.03 12.30 12.67 2,275,869 +0.25(+2.01%)
Nov 27, 2015 12.51 12.57 11.98 12.42 1,056,553 -0.18(-1.43%)
Nov 25, 2015 12.84 12.60 12.60 12.60 1,732,400 -0.34(-2.63%)
Nov 24, 2015 12.04 13.00 12.04 12.94 1,900,518 +0.80(+6.59%)
Nov 23, 2015 12.25 12.50 12.03 12.14 1,936,092 -0.18(-1.46%)
Nov 20, 2015 13.37 13.41 12.26 12.32 2,668,641 -0.95(-7.16%)
Nov 19, 2015 13.33 13.53 13.12 13.27 1,676,216 -0.06(-0.45%)
Nov 18, 2015 12.80 13.37 12.62 13.33 1,988,853 +0.76(+6.05%)
Nov 17, 2015 12.83 13.02 12.44 12.57 1,687,169 -0.28(-2.18%)
Nov 16, 2015 12.98 13.31 12.56 12.85 2,137,858 -0.16(-1.23%)
Nov 13, 2015 13.06 13.22 12.71 13.01 1,889,761 +0.10(+0.77%)
Nov 12, 2015 13.23 13.74 12.88 12.91 2,094,703 -0.64(-4.72%)
Nov 11, 2015 14.03 14.07 13.21 13.55 1,664,532 -0.33(-2.38%)
Nov 10, 2015 13.88 14.18 13.65 13.88 1,608,516 -0.11(-0.79%)
Nov 09, 2015 14.30 14.33 13.79 13.99 1,520,790 -0.30(-2.10%)
Nov 06, 2015 14.20 14.33 13.78 14.29 2,967,223 -0.02(-0.14%)
Nov 05, 2015 15.00 15.11 14.17 14.31 1,974,002 -0.89(-5.86%)
Nov 04, 2015 15.78 15.92 14.98 15.20 1,900,588 -0.53(-3.37%)
Nov 03, 2015 15.18 16.03 15.18 15.73 2,235,895 +0.57(+3.76%)
Nov 02, 2015 14.61 15.34 14.61 15.16 1,429,990 +0.46(+3.13%)
Oct 30, 2015 14.64 14.81 14.18 14.70 1,707,179 +0.37(+2.58%)
Oct 29, 2015 14.35 14.87 14.29 14.33 1,132,394 -0.26(-1.78%)
Oct 28, 2015 13.45 14.98 13.45 14.59 3,264,970 +1.10(+8.15%)
Oct 27, 2015 13.59 13.83 13.30 13.49 2,067,403 -0.22(-1.60%)
Oct 26, 2015 14.51 14.65 13.68 13.71 2,407,311 -0.85(-5.84%)
Oct 23, 2015 14.37 14.60 13.96 14.56 4,447,802 +0.39(+2.75%)
Oct 22, 2015 13.65 14.32 13.56 14.17 3,071,551 +0.56(+4.11%)
Oct 21, 2015 14.75 14.79 13.57 13.61 4,217,011 -1.39(-9.27%)
Oct 20, 2015 16.70 16.73 14.45 15.00 6,333,636 -1.98(-11.66%)
Oct 19, 2015 17.21 17.32 16.74 16.98 1,404,357 -0.46(-2.64%)
Oct 16, 2015 18.11 18.15 17.13 17.44 1,182,255 -0.75(-4.12%)
Oct 15, 2015 17.55 18.23 17.26 18.19 1,366,460 +0.64(+3.65%)
Oct 14, 2015 18.12 18.26 17.39 17.55 2,293,732 -0.43(-2.39%)
Oct 13, 2015 17.61 18.38 17.34 17.98 1,217,800 +0.07(+0.39%)
Oct 12, 2015 18.65 18.74 17.73 17.91 949,940 -0.66(-3.55%)
Oct 09, 2015 18.52 19.10 18.47 18.57 2,196,289 +0.30(+1.64%)
Oct 08, 2015 17.54 18.34 17.44 18.27 1,698,017 +0.72(+4.10%)
Oct 07, 2015 16.84 17.91 16.70 17.55 3,003,661 +0.68(+4.03%)
Oct 06, 2015 16.52 17.07 16.46 16.87 2,233,021 +0.35(+2.12%)
Oct 05, 2015 15.90 16.72 15.90 16.52 2,120,997 +1.02(+6.58%)
Oct 02, 2015 14.39 15.51 14.30 15.50 1,748,460 +1.09(+7.56%)
Oct 01, 2015 14.09 14.72 13.95 14.41 1,813,688 +0.23(+1.62%)
Sep 30, 2015 14.38 14.45 13.74 14.18 1,815,651 +0.09(+0.64%)
Sep 29, 2015 14.42 14.57 14.30 14.09 1,643,004 -0.20(-1.40%)
Sep 28, 2015 14.74 14.84 14.04 14.29 1,743,570 -0.89(-5.86%)
Sep 25, 2015 16.13 16.31 15.14 15.18 1,510,772 -0.82(-5.13%)
Sep 24, 2015 15.33 16.11 15.21 16.00 1,138,603 +0.57(+3.69%)
Sep 23, 2015 16.34 16.40 15.38 15.43 1,447,704 -0.78(-4.81%)
Sep 22, 2015 16.39 16.39 15.86 16.21 1,387,215 -0.66(-3.91%)
Sep 21, 2015 17.54 17.54 16.68 16.87 1,079,809 -0.38(-2.20%)
Sep 18, 2015 17.89 17.92 17.04 17.25 2,464,454 -1.04(-5.69%)
Sep 17, 2015 18.39 18.84 18.22 18.29 1,054,866 -0.18(-0.97%)
Sep 16, 2015 18.21 18.56 18.02 18.47 1,079,934 +0.36(+1.99%)
Sep 15, 2015 17.37 18.18 17.28 18.11 1,155,136 +0.71(+4.08%)
Sep 14, 2015 17.88 18.02 17.09 17.40 1,118,073 -0.63(-3.49%)
Sep 11, 2015 18.10 18.19 17.63 18.03 787,830 -0.09(-0.50%)
Sep 10, 2015 18.00 18.45 17.72 18.12 931,017 +0.10(+0.55%)
Sep 09, 2015 18.61 18.81 17.85 18.02 853,498 -0.45(-2.44%)
Sep 08, 2015 18.73 18.73 18.19 18.47 1,070,479 +0.54(+3.01%)
Sep 04, 2015 17.78 17.93 17.93 17.93 1,120,600 -0.17(-0.94%)
Sep 03, 2015 18.58 18.95 17.90 18.10 1,581,581 -0.71(-3.77%)
Sep 02, 2015 19.07 19.07 18.30 18.81 919,077 +0.23(+1.24%)
Sep 01, 2015 18.51 18.94 18.35 18.58 1,228,676 -0.73(-3.78%)
Aug 31, 2015 19.10 19.49 18.75 19.31 1,065,132 -0.03(-0.16%)
Aug 28, 2015 18.81 19.70 18.59 19.34 1,657,855 +0.30(+1.58%)
Aug 27, 2015 17.76 19.18 17.68 19.04 1,792,551 +1.44(+8.18%)
Aug 26, 2015 17.34 17.70 16.91 17.60 1,747,020 +0.65(+3.83%)
Aug 25, 2015 18.08 18.35 16.92 16.95 1,723,024 -0.34(-1.97%)
Aug 24, 2015 17.40 17.99 16.58 17.29 2,465,081 -0.32(-1.82%)
Aug 21, 2015 18.04 18.12 17.61 17.61 1,386,064 -0.82(-4.45%)
Aug 20, 2015 19.16 19.16 18.42 18.43 1,167,704 -0.44(-2.33%)
Aug 19, 2015 19.28 19.42 18.69 18.87 1,483,908 -0.62(-3.18%)
Aug 18, 2015 19.79 19.86 19.41 19.49 723,451 -0.30(-1.52%)
Aug 17, 2015 19.82 19.95 19.66 19.79 748,915 -0.38(-1.88%)
Aug 14, 2015 19.90 20.44 19.65 20.17 1,509,532 +0.26(+1.31%)
Aug 13, 2015 20.28 20.38 19.69 19.91 1,715,336 -0.55(-2.69%)
Aug 12, 2015 20.85 20.89 20.18 20.46 3,548,458 -0.57(-2.71%)
Aug 11, 2015 21.66 21.66 20.61 21.03 2,023,981 -1.52(-6.74%)
Aug 10, 2015 21.49 22.67 21.03 22.55 1,790,659 +1.59(+7.59%)
Aug 07, 2015 21.45 21.90 20.83 20.96 1,170,852 -0.59(-2.74%)
Aug 06, 2015 21.04 21.59 20.88 21.55 1,415,553 +0.51(+2.42%)
Aug 05, 2015 21.04 22.25 20.95 21.04 1,471,622 +0.47(+2.28%)
Aug 04, 2015 20.98 21.19 20.42 20.57 1,606,151 -0.21(-1.01%)
Aug 03, 2015 21.14 21.27 20.57 20.78 2,111,121 -0.54(-2.53%)
Jul 31, 2015 22.10 22.11 21.29 21.32 1,572,842 -0.51(-2.34%)
Jul 30, 2015 22.42 22.66 21.81 21.83 1,794,350 -0.70(-3.11%)
Jul 29, 2015 21.87 22.74 21.82 22.53 2,189,750 +0.58(+2.64%)
Jul 28, 2015 21.69 22.20 21.53 21.95 1,911,131 +0.70(+3.29%)
Jul 27, 2015 21.12 21.41 20.75 21.25 2,031,519 -0.14(-0.65%)
Jul 24, 2015 22.04 22.11 21.25 21.39 2,886,045 -0.28(-1.29%)
Jul 23, 2015 20.75 21.98 20.65 21.67 3,515,104 +1.11(+5.40%)
Jul 22, 2015 21.32 21.64 20.43 20.56 4,250,990 -1.11(-5.12%)
Jul 21, 2015 24.03 24.03 21.61 21.67 7,950,908 -3.40(-13.56%)
Jul 20, 2015 25.62 25.75 25.00 25.07 1,451,816 -0.50(-1.96%)
Jul 17, 2015 26.55 26.62 25.53 25.57 2,049,730 -1.04(-3.91%)
Jul 16, 2015 25.88 26.68 25.88 26.61 2,026,281 +0.41(+1.56%)
Jul 15, 2015 25.83 26.30 24.64 26.20 6,218,352 -1.96(-6.96%)
Jul 14, 2015 28.60 28.66 27.98 28.16 1,462,679 -0.59(-2.05%)
Jul 13, 2015 28.31 28.83 27.95 28.75 1,307,115 +0.63(+2.24%)
Jul 10, 2015 28.63 28.73 27.95 28.12 1,181,943 +0.07(+0.25%)
Jul 09, 2015 28.57 28.64 27.91 28.05 1,228,185 +0.23(+0.83%)
Jul 08, 2015 28.40 28.60 27.59 27.82 1,158,233 -0.79(-2.76%)
Jul 07, 2015 27.99 28.88 26.96 28.61 2,199,071 +0.48(+1.71%)
Jul 06, 2015 28.88 29.12 28.11 28.13 2,499,503 -1.42(-4.81%)
Jul 02, 2015 30.20 29.55 29.55 29.55 2,731,400 -0.57(-1.89%)
Jul 01, 2015 30.37 31.02 30.10 30.12 17,984,200 -0.08(-0.26%)
Jun 30, 2015 31.26 31.70 29.88 30.20 1,585,300 -0.77(-2.49%)
Jun 29, 2015 31.25 31.46 30.67 30.97 1,486,800 -0.76(-2.40%)
Jun 26, 2015 31.55 32.05 31.44 31.73 728,400 +0.30(+0.95%)
Jun 25, 2015 32.09 32.51 31.38 31.43 831,000 -0.67(-2.09%)
Jun 24, 2015 32.18 32.46 31.77 32.10 1,236,000 -0.28(-0.86%)
Jun 23, 2015 31.38 32.51 31.26 32.38 1,036,000 +1.01(+3.22%)
Jun 22, 2015 31.93 31.99 31.30 31.37 735,900 -0.40(-1.26%)
Jun 19, 2015 31.92 32.27 31.75 31.77 1,056,200 -0.23(-0.72%)
Jun 18, 2015 32.50 32.90 31.63 32.00 1,084,300 -0.39(-1.20%)
Jun 17, 2015 33.07 33.39 31.89 32.39 682,000 -0.64(-1.94%)
Jun 16, 2015 32.53 33.18 32.53 33.03 465,800 +0.48(+1.47%)
Jun 15, 2015 32.75 33.09 32.39 32.55 1,200,300 -0.58(-1.75%)
Jun 12, 2015 32.57 33.20 32.33 33.13 845,700 +0.41(+1.25%)
Jun 11, 2015 32.87 33.05 32.44 32.72 749,500 -0.11(-0.34%)
Jun 10, 2015 32.83 33.25 32.75 32.83 836,700 +0.35(+1.08%)
Jun 09, 2015 32.61 32.88 32.23 32.48 549,300 +0.02(+0.06%)
Jun 08, 2015 32.71 33.33 32.24 32.46 522,600 -0.17(-0.52%)
Jun 05, 2015 32.70 33.10 32.50 32.63 523,900 -0.23(-0.70%)
Jun 04, 2015 33.08 33.41 32.78 32.86 787,700 -0.43(-1.29%)
Jun 03, 2015 32.91 33.97 32.89 33.29 782,400 +0.36(+1.09%)
Jun 02, 2015 32.15 33.40 32.15 32.93 939,700 +0.85(+2.65%)
Jun 01, 2015 32.53 32.78 31.93 32.08 919,600 -0.42(-1.29%)
May 29, 2015 32.10 32.63 31.78 32.50 1,620,400 -0.52(-1.57%)
May 28, 2015 33.34 33.81 32.41 33.02 988,700 -0.55(-1.64%)
May 27, 2015 33.00 33.64 32.79 33.57 743,000 +0.50(+1.51%)
May 26, 2015 34.21 34.31 32.95 33.07 773,100 -1.25(-3.64%)
May 22, 2015 34.23 34.59 33.72 34.32 668,300 +0.09(+0.26%)
May 21, 2015 35.33 35.54 33.76 34.23 1,329,856 -1.31(-3.69%)
May 20, 2015 35.66 35.69 34.80 35.54 753,642 +0.03(+0.08%)
May 19, 2015 36.84 36.87 35.18 35.51 1,074,721 -1.33(-3.62%)
May 18, 2015 36.83 37.08 36.53 36.85 588,076 -0.19(-0.51%)
May 15, 2015 37.16 37.56 36.84 37.04 1,374,691 -0.22(-0.59%)
May 14, 2015 36.81 37.54 36.47 37.25 877,389 +0.82(+2.24%)
May 13, 2015 36.19 36.77 35.97 36.44 939,313 +0.81(+2.26%)
May 12, 2015 36.27 36.46 35.59 35.63 688,803 -0.69(-1.89%)
May 11, 2015 35.62 36.77 35.39 36.32 1,432,091 +0.82(+2.30%)
May 08, 2015 35.19 35.60 34.93 35.50 803,101 +0.89(+2.56%)
May 07, 2015 35.00 35.01 34.27 34.62 722,378 -0.70(-1.97%)
May 06, 2015 35.39 35.79 35.05 35.31 1,269,038 +0.21(+0.60%)
May 05, 2015 34.66 35.75 34.51 35.11 1,385,648 +0.62(+1.79%)
May 04, 2015 34.15 34.81 34.04 34.49 804,508 +0.42(+1.23%)
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