Financial News

Allegheny Technologies (NY: ATI )

50.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.13 14.28 13.48 13.49 1,491,669 -0.80(-5.60%)
Nov 27, 2020 14.46 14.65 14.16 14.29 485,600 -0.08(-0.56%)
Nov 25, 2020 14.30 14.62 13.97 14.37 999,500 -0.14(-0.96%)
Nov 24, 2020 14.90 15.08 14.41 14.51 2,864,132 +0.15(+1.04%)
Nov 23, 2020 14.34 14.51 14.15 14.36 4,136,001 +0.38(+2.72%)
Nov 20, 2020 13.30 13.99 13.28 13.98 1,758,200 +0.58(+4.33%)
Nov 19, 2020 13.50 13.78 13.03 13.40 2,402,703 -0.14(-1.03%)
Nov 18, 2020 13.79 13.95 13.44 13.54 2,070,382 -0.02(-0.15%)
Nov 17, 2020 13.00 13.66 12.73 13.56 2,439,954 +0.26(+1.95%)
Nov 16, 2020 13.07 13.30 12.65 13.30 2,074,771 +0.72(+5.72%)
Nov 13, 2020 11.75 12.72 11.70 12.58 2,219,200 +0.96(+8.26%)
Nov 12, 2020 11.60 11.88 11.40 11.62 1,430,105 -0.26(-2.19%)
Nov 11, 2020 12.24 12.32 11.66 11.88 1,456,323 -0.36(-2.94%)
Nov 10, 2020 11.85 12.36 11.75 12.24 2,181,407 +0.61(+5.25%)
Nov 09, 2020 11.34 11.96 11.21 11.63 2,990,438 +1.55(+15.38%)
Nov 06, 2020 10.26 10.36 9.875 10.08 1,478,200 -0.07(-0.69%)
Nov 05, 2020 9.500 10.37 9.440 10.15 2,483,198 +0.73(+7.75%)
Nov 04, 2020 9.660 9.730 9.215 9.420 2,259,222 -0.60(-5.99%)
Nov 03, 2020 9.890 10.09 9.650 10.02 1,900,121 +0.34(+3.51%)
Nov 02, 2020 9.340 9.700 8.985 9.680 2,539,578 +0.47(+5.10%)
Oct 30, 2020 9.380 9.600 8.900 9.210 3,044,700 -0.23(-2.44%)
Oct 29, 2020 8.500 9.540 8.340 9.440 3,863,091 +1.17(+14.15%)
Oct 28, 2020 8.680 8.720 8.240 8.270 2,608,423 -0.60(-6.76%)
Oct 27, 2020 9.100 9.170 8.870 8.870 1,715,452 -0.33(-3.59%)
Oct 26, 2020 9.460 9.460 9.080 9.200 1,121,149 -0.45(-4.66%)
Oct 23, 2020 9.650 9.845 9.500 9.650 1,414,900 +0.20(+2.12%)
Oct 22, 2020 9.050 9.500 8.830 9.450 2,051,361 +0.44(+4.88%)
Oct 21, 2020 9.090 9.270 8.945 9.010 1,300,913 -0.13(-1.42%)
Oct 20, 2020 9.580 9.670 9.080 9.140 1,488,812 -0.27(-2.87%)
Oct 19, 2020 9.590 9.835 9.380 9.410 1,403,822 -0.05(-0.53%)
Oct 16, 2020 9.310 9.740 9.310 9.460 2,112,600 +0.18(+1.94%)
Oct 15, 2020 8.900 9.350 8.800 9.280 1,140,449 +0.16(+1.75%)
Oct 14, 2020 8.990 9.190 8.900 9.120 1,304,528 +0.19(+2.13%)
Oct 13, 2020 9.060 9.190 8.930 8.930 1,793,440 -0.28(-3.04%)
Oct 12, 2020 9.320 9.445 9.155 9.210 1,091,905 -0.19(-2.02%)
Oct 09, 2020 9.910 9.920 9.400 9.400 1,200,500 -0.38(-3.89%)
Oct 08, 2020 9.690 9.890 9.520 9.780 2,347,088 +0.19(+1.98%)
Oct 07, 2020 9.320 9.710 9.250 9.590 1,914,839 +0.45(+4.92%)
Oct 06, 2020 9.940 9.980 9.110 9.140 2,562,107 -0.61(-6.26%)
Oct 05, 2020 9.770 9.980 9.630 9.750 1,505,402 +0.16(+1.67%)
Oct 02, 2020 8.900 9.655 8.850 9.590 2,382,100 +0.37(+4.01%)
Oct 01, 2020 8.740 9.230 8.740 9.220 1,937,762 +0.50(+5.73%)
Sep 30, 2020 8.740 9.320 8.690 8.720 2,590,536 -0.02(-0.23%)
Sep 29, 2020 9.210 9.300 8.650 8.740 3,655,220 -0.55(-5.92%)
Sep 28, 2020 9.610 9.770 9.290 9.290 2,006,324 -0.07(-0.75%)
Sep 25, 2020 8.940 9.365 8.870 9.360 3,289,100 +0.28(+3.08%)
Sep 24, 2020 8.910 9.205 8.700 9.080 3,143,495 +0.11(+1.23%)
Sep 23, 2020 9.200 9.330 8.910 8.970 3,276,947 -0.25(-2.71%)
Sep 22, 2020 9.400 9.400 9.130 9.220 2,783,034 -0.16(-1.71%)
Sep 21, 2020 9.220 9.435 9.030 9.380 3,163,123 -0.21(-2.19%)
Sep 18, 2020 9.770 10.09 9.530 9.590 24,623,700 -0.15(-1.54%)
Sep 17, 2020 9.470 9.895 9.350 9.740 2,601,297 +0.09(+0.93%)
Sep 16, 2020 9.140 9.705 8.930 9.650 3,243,023 +0.55(+6.04%)
Sep 15, 2020 8.950 9.160 8.830 9.100 2,385,190 +0.22(+2.48%)
Sep 14, 2020 8.720 8.930 8.600 8.880 1,584,100 +0.19(+2.19%)
Sep 11, 2020 8.490 8.760 8.340 8.690 1,725,300 +0.17(+2.00%)
Sep 10, 2020 8.850 8.880 8.515 8.520 1,688,554 -0.25(-2.85%)
Sep 09, 2020 9.090 9.140 8.605 8.770 2,307,378 -0.25(-2.77%)
Sep 08, 2020 9.420 9.420 8.930 9.020 3,124,310 +0.03(+0.33%)
Sep 04, 2020 9.020 9.349 8.715 8.990 2,215,500 +0.20(+2.28%)
Sep 03, 2020 8.760 9.000 8.570 8.790 2,290,944 +0.07(+0.80%)
Sep 02, 2020 8.430 8.740 8.340 8.720 1,500,481 +0.29(+3.44%)
Sep 01, 2020 8.180 8.590 8.040 8.430 1,419,356 +0.10(+1.20%)
Aug 31, 2020 8.690 8.789 8.290 8.330 2,051,679 -0.32(-3.70%)
Aug 28, 2020 8.510 8.720 8.470 8.650 1,111,500 +0.18(+2.13%)
Aug 27, 2020 8.400 8.660 8.320 8.470 1,862,116 +0.18(+2.17%)
Aug 26, 2020 8.590 8.650 8.280 8.290 1,256,168 -0.35(-4.05%)
Aug 25, 2020 8.730 8.890 8.450 8.640 1,143,139 +0.00(+0.00%)
Aug 24, 2020 8.420 8.680 8.290 8.640 1,997,606 +0.36(+4.35%)
Aug 21, 2020 8.490 8.540 8.230 8.280 2,048,000 -0.35(-4.06%)
Aug 20, 2020 8.500 8.720 8.410 8.630 980,572 -0.02(-0.23%)
Aug 19, 2020 8.740 9.000 8.600 8.650 1,405,797 -0.11(-1.26%)
Aug 18, 2020 9.100 9.140 8.730 8.760 1,953,528 -0.32(-3.52%)
Aug 17, 2020 9.200 9.240 9.020 9.080 1,784,855 -0.11(-1.20%)
Aug 14, 2020 8.800 9.315 8.710 9.190 2,643,300 +0.30(+3.37%)
Aug 13, 2020 8.900 9.140 8.715 8.890 3,877,932 -0.43(-4.61%)
Aug 12, 2020 9.830 9.890 9.205 9.320 1,839,920 -0.28(-2.92%)
Aug 11, 2020 9.950 10.18 9.590 9.600 3,108,472 -0.04(-0.41%)
Aug 10, 2020 9.220 9.770 9.220 9.640 4,253,900 +0.50(+5.47%)
Aug 07, 2020 9.010 9.220 8.825 9.140 2,594,700 -0.01(-0.11%)
Aug 06, 2020 9.120 9.340 9.060 9.150 2,375,907 -0.05(-0.54%)
Aug 05, 2020 9.330 9.600 9.160 9.200 3,569,822 +0.06(+0.66%)
Aug 04, 2020 8.660 9.330 8.290 9.140 5,894,778 +0.26(+2.93%)
Aug 03, 2020 8.790 9.090 8.650 8.880 2,642,464 +0.19(+2.19%)
Jul 31, 2020 8.970 9.109 8.570 8.690 2,082,900 -0.37(-4.08%)
Jul 30, 2020 8.900 9.100 8.660 9.060 1,884,414 -0.11(-1.20%)
Jul 29, 2020 9.100 9.240 8.990 9.170 2,281,657 +0.11(+1.21%)
Jul 28, 2020 9.160 9.290 9.040 9.060 908,273 -0.19(-2.05%)
Jul 27, 2020 9.380 9.450 9.100 9.250 1,513,967 -0.13(-1.39%)
Jul 24, 2020 9.470 9.580 9.310 9.380 1,361,700 -0.08(-0.85%)
Jul 23, 2020 9.500 9.820 9.260 9.460 3,086,459 -0.14(-1.46%)
Jul 22, 2020 9.530 9.740 9.480 9.600 2,003,047 -0.04(-0.41%)
Jul 21, 2020 9.780 9.900 9.570 9.640 2,657,005 +0.17(+1.80%)
Jul 20, 2020 9.780 9.880 9.400 9.470 4,795,677 -0.31(-3.17%)
Jul 17, 2020 10.08 10.29 9.740 9.780 5,386,600 -0.25(-2.49%)
Jul 16, 2020 10.66 10.66 9.960 10.03 3,014,122 -0.78(-7.22%)
Jul 15, 2020 10.71 11.06 10.54 10.81 3,380,629 +0.42(+4.04%)
Jul 14, 2020 10.10 10.44 9.780 10.39 1,842,757 +0.24(+2.36%)
Jul 13, 2020 9.890 10.37 9.830 10.15 2,937,961 +0.48(+4.96%)
Jul 10, 2020 9.170 9.670 9.160 9.670 1,579,000 +0.52(+5.68%)
Jul 09, 2020 9.580 9.620 8.970 9.150 1,640,957 -0.46(-4.79%)
Jul 08, 2020 9.840 9.900 9.490 9.610 1,533,653 -0.23(-2.34%)
Jul 07, 2020 10.20 10.29 9.800 9.840 1,458,037 -0.57(-5.48%)
Jul 06, 2020 10.62 10.70 10.20 10.41 1,371,328 +0.22(+2.16%)
Jul 02, 2020 10.42 10.82 9.955 10.19 1,702,400 +0.18(+1.80%)
Jul 01, 2020 10.27 10.45 9.830 10.01 1,809,911 -0.18(-1.77%)
Jun 30, 2020 10.12 10.32 9.820 10.19 3,464,131 -0.09(-0.88%)
Jun 29, 2020 9.680 10.38 9.590 10.28 2,603,254 +0.89(+9.48%)
Jun 26, 2020 9.200 9.415 9.130 9.390 3,490,700 -0.04(-0.42%)
Jun 25, 2020 9.100 9.440 8.910 9.430 2,929,076 +0.18(+1.95%)
Jun 24, 2020 9.820 10.01 9.210 9.250 2,545,191 -0.84(-8.33%)
Jun 23, 2020 10.55 10.64 9.980 10.09 2,273,830 -0.16(-1.56%)
Jun 22, 2020 9.760 10.28 9.380 10.25 3,543,232 +0.34(+3.43%)
Jun 19, 2020 10.54 10.66 9.650 9.910 6,077,600 -0.57(-5.44%)
Jun 18, 2020 10.49 10.74 10.38 10.48 9,382,036 -0.20(-1.87%)
Jun 17, 2020 10.23 11.06 10.23 10.68 5,560,067 -0.04(-0.37%)
Jun 16, 2020 10.80 10.91 10.14 10.72 2,491,303 +0.80(+8.06%)
Jun 15, 2020 9.200 9.940 9.000 9.920 2,846,206 +0.17(+1.74%)
Jun 12, 2020 9.930 10.07 9.290 9.750 2,039,100 +0.65(+7.14%)
Jun 11, 2020 9.440 10.20 9.080 9.100 3,341,399 -1.34(-12.84%)
Jun 10, 2020 11.18 11.22 10.18 10.44 3,139,808 -0.83(-7.36%)
Jun 09, 2020 11.31 11.58 10.87 11.27 2,943,806 -0.57(-4.81%)
Jun 08, 2020 12.20 12.27 11.56 11.84 3,561,711 -0.29(-2.39%)
Jun 05, 2020 12.13 12.60 11.81 12.13 3,992,500 +1.04(+9.38%)
Jun 04, 2020 10.55 11.63 10.51 11.09 4,448,144 +0.61(+5.82%)
Jun 03, 2020 9.750 10.71 9.650 10.48 3,837,378 +1.16(+12.45%)
Jun 02, 2020 9.310 9.620 9.240 9.320 2,308,152 +0.21(+2.31%)
Jun 01, 2020 8.820 9.295 8.700 9.110 2,239,428 +0.43(+4.95%)
May 29, 2020 8.550 8.810 8.390 8.680 2,038,100 -0.07(-0.80%)
May 28, 2020 9.490 9.520 8.720 8.750 2,393,081 -0.43(-4.68%)
May 27, 2020 9.050 9.200 8.590 9.180 2,573,441 +0.56(+6.50%)
May 26, 2020 8.350 8.785 8.255 8.620 2,443,614 +0.77(+9.81%)
May 22, 2020 7.870 7.910 7.660 7.850 1,118,700 +0.04(+0.51%)
May 21, 2020 7.800 8.130 7.710 7.810 2,457,513 -0.03(-0.38%)
May 20, 2020 7.840 8.290 7.724 7.840 2,645,227 +0.15(+1.95%)
May 19, 2020 7.500 7.840 7.240 7.690 3,822,691 +0.03(+0.39%)
May 18, 2020 7.400 7.860 7.350 7.660 3,013,051 +0.76(+11.01%)
May 15, 2020 6.870 7.090 6.710 6.900 1,339,200 +0.03(+0.44%)
May 14, 2020 6.400 6.890 6.210 6.870 2,518,407 +0.27(+4.09%)
May 13, 2020 6.980 6.980 6.480 6.600 3,396,062 -0.37(-5.31%)
May 12, 2020 7.630 7.770 6.960 6.970 2,812,876 -0.53(-7.07%)
May 11, 2020 7.960 8.090 7.460 7.500 3,408,711 -0.79(-9.53%)
May 08, 2020 8.150 8.420 7.970 8.290 3,057,000 +0.32(+4.02%)
May 07, 2020 7.740 8.185 7.600 7.970 2,107,290 +0.49(+6.55%)
May 06, 2020 7.790 7.907 7.320 7.480 2,298,571 -0.31(-3.98%)
May 05, 2020 7.750 8.480 7.700 7.790 6,071,948 +0.59(+8.19%)
May 04, 2020 7.010 7.385 6.863 7.200 2,596,802 +0.02(+0.28%)
May 01, 2020 7.140 7.400 7.070 7.180 2,523,400 -0.33(-4.39%)
Apr 30, 2020 7.900 8.020 7.400 7.510 3,402,310 -0.81(-9.74%)
Apr 29, 2020 7.920 8.490 7.890 8.320 3,746,236 +0.81(+10.79%)
Apr 28, 2020 8.030 8.240 7.430 7.510 3,150,292 +0.04(+0.54%)
Apr 27, 2020 6.540 7.635 6.500 7.470 3,500,812 +0.98(+15.10%)
Apr 24, 2020 7.060 7.120 6.460 6.490 4,050,500 -0.51(-7.29%)
Apr 23, 2020 6.830 7.400 6.820 7.000 2,271,218 +0.28(+4.17%)
Apr 22, 2020 7.180 7.320 6.710 6.720 2,540,788 -0.27(-3.86%)
Apr 21, 2020 7.010 7.140 6.860 6.990 2,726,672 -0.20(-2.78%)
Apr 20, 2020 7.560 7.630 7.030 7.190 3,534,713 -0.77(-9.67%)
Apr 17, 2020 8.100 8.440 7.680 7.960 3,729,800 +0.37(+4.87%)
Apr 16, 2020 7.450 7.680 7.110 7.590 2,232,648 +0.10(+1.34%)
Apr 15, 2020 7.910 8.070 7.180 7.490 4,209,166 -0.97(-11.47%)
Apr 14, 2020 8.940 9.330 8.390 8.460 2,810,849 -0.20(-2.31%)
Apr 13, 2020 9.650 9.650 8.600 8.660 2,888,288 -1.17(-11.90%)
Apr 09, 2020 9.760 10.26 9.630 9.830 2,382,400 +0.32(+3.36%)
Apr 08, 2020 9.030 9.810 8.930 9.510 2,119,710 +0.58(+6.49%)
Apr 07, 2020 9.770 10.43 8.785 8.930 2,605,361 +0.06(+0.68%)
Apr 06, 2020 8.510 9.170 8.480 8.870 3,045,896 +0.89(+11.15%)
Apr 03, 2020 7.900 8.050 7.600 7.980 3,440,900 +0.05(+0.63%)
Apr 02, 2020 7.750 8.590 7.610 7.930 1,796,933 +0.13(+1.67%)
Apr 01, 2020 7.970 8.430 7.500 7.800 2,800,198 -0.70(-8.24%)
Mar 31, 2020 8.750 8.950 8.180 8.500 3,503,074 -0.25(-2.86%)
Mar 30, 2020 8.800 9.240 8.130 8.750 3,546,919 -0.26(-2.89%)
Mar 27, 2020 8.010 9.350 7.880 9.010 3,765,100 +0.47(+5.50%)
Mar 26, 2020 7.530 8.630 7.360 8.540 5,509,099 +1.23(+16.83%)
Mar 25, 2020 6.030 7.520 5.900 7.310 6,309,512 +1.71(+30.54%)
Mar 24, 2020 5.700 6.130 5.400 5.600 6,815,320 +0.37(+7.07%)
Mar 23, 2020 6.460 6.580 4.950 5.230 5,940,362 -1.02(-16.32%)
Mar 20, 2020 7.250 7.540 6.220 6.250 4,015,400 -1.28(-17.00%)
Mar 19, 2020 7.010 7.720 6.350 7.530 3,252,956 +0.53(+7.57%)
Mar 18, 2020 7.990 8.060 6.980 7.000 3,122,004 -1.58(-18.41%)
Mar 17, 2020 8.160 8.880 7.500 8.580 4,043,426 +0.57(+7.12%)
Mar 16, 2020 8.910 9.120 8.000 8.010 3,946,913 -1.99(-19.90%)
Mar 13, 2020 10.86 10.86 9.370 10.00 3,341,800 +0.00(+0.00%)
Mar 12, 2020 10.32 11.14 9.890 10.00 2,864,194 -1.59(-13.72%)
Mar 11, 2020 13.16 13.28 11.48 11.59 3,510,331 -2.07(-15.15%)
Mar 10, 2020 14.30 14.65 12.94 13.66 3,173,222 +0.39(+2.94%)
Mar 09, 2020 14.10 14.35 13.26 13.27 3,083,327 -2.22(-14.33%)
Mar 06, 2020 15.69 16.00 15.28 15.49 2,229,400 -0.78(-4.79%)
Mar 05, 2020 16.45 16.71 15.90 16.27 1,569,336 -0.80(-4.69%)
Mar 04, 2020 17.30 17.33 16.88 17.07 2,117,129 +0.17(+1.01%)
Mar 03, 2020 17.03 17.60 16.53 16.90 1,796,523 -0.03(-0.18%)
Mar 02, 2020 17.35 17.39 16.49 16.93 2,268,388 -0.16(-0.94%)
Feb 28, 2020 16.93 17.99 16.90 17.09 2,731,600 -0.63(-3.56%)
Feb 27, 2020 17.63 18.78 17.46 17.72 2,066,529 -0.48(-2.64%)
Feb 26, 2020 18.86 19.09 18.14 18.20 2,049,834 -0.39(-2.10%)
Feb 25, 2020 19.55 19.68 18.35 18.59 1,491,487 -0.86(-4.42%)
Feb 24, 2020 19.30 19.75 19.13 19.45 1,128,324 -0.96(-4.70%)
Feb 21, 2020 20.14 20.47 19.87 20.41 1,210,900 +0.15(+0.74%)
Feb 20, 2020 20.12 20.78 20.02 20.26 1,098,074 -0.10(-0.49%)
Feb 19, 2020 19.97 20.45 19.82 20.36 1,195,655 +0.49(+2.47%)
Feb 18, 2020 19.93 20.25 19.56 19.87 1,511,463 -0.14(-0.70%)
Feb 14, 2020 19.92 20.03 19.73 20.01 1,168,900 -0.02(-0.10%)
Feb 13, 2020 19.97 20.10 19.87 20.03 1,707,041 -0.12(-0.60%)
Feb 12, 2020 19.86 20.41 19.77 20.15 1,127,649 +0.58(+2.96%)
Feb 11, 2020 19.83 20.08 19.57 19.57 888,228 +0.00(+0.00%)
Feb 10, 2020 19.33 19.82 19.33 19.57 739,635 +0.07(+0.36%)
Feb 07, 2020 19.36 19.72 19.19 19.50 1,386,300 -0.12(-0.61%)
Feb 06, 2020 19.68 19.92 19.45 19.62 1,509,032 +0.22(+1.13%)
Feb 05, 2020 20.09 20.19 19.03 19.40 2,410,036 -0.38(-1.92%)
Feb 04, 2020 17.80 20.09 16.65 19.78 4,362,921 +2.69(+15.74%)
Feb 03, 2020 17.31 17.40 17.00 17.09 1,871,746 -0.16(-0.93%)
Jan 31, 2020 17.50 17.69 17.13 17.25 1,273,500 -0.56(-3.14%)
Jan 30, 2020 17.33 17.89 17.31 17.81 903,228 +0.28(+1.60%)
Jan 29, 2020 17.50 17.88 17.31 17.53 1,293,206 +0.10(+0.57%)
Jan 28, 2020 17.59 17.84 17.25 17.43 1,682,171 +0.08(+0.46%)
Jan 27, 2020 17.60 17.85 17.26 17.35 1,909,275 -0.81(-4.46%)
Jan 24, 2020 18.49 18.49 17.66 18.16 2,284,000 -0.39(-2.10%)
Jan 23, 2020 17.48 18.61 17.16 18.55 3,129,033 +0.87(+4.92%)
Jan 22, 2020 17.98 18.00 17.63 17.68 3,106,211 -0.21(-1.17%)
Jan 21, 2020 18.55 18.64 17.86 17.89 1,540,635 -0.78(-4.18%)
Jan 17, 2020 18.96 19.11 18.48 18.67 1,471,400 -0.11(-0.59%)
Jan 16, 2020 19.03 19.12 18.65 18.78 1,417,836 -0.10(-0.53%)
Jan 15, 2020 18.92 19.25 18.74 18.88 2,410,070 -0.18(-0.94%)
Jan 14, 2020 18.37 19.27 18.30 19.06 1,587,213 +0.58(+3.14%)
Jan 13, 2020 18.24 18.49 17.96 18.48 2,782,891 +0.30(+1.65%)
Jan 10, 2020 18.74 18.96 18.05 18.18 3,000,900 -0.93(-4.87%)
Jan 09, 2020 19.68 19.76 18.94 19.11 2,179,393 -0.57(-2.90%)
Jan 08, 2020 19.97 20.23 19.57 19.68 1,875,077 -0.64(-3.15%)
Jan 07, 2020 19.99 20.33 19.82 20.32 1,072,700 +0.22(+1.09%)
Jan 06, 2020 20.31 20.51 20.03 20.10 1,176,246 -0.41(-2.00%)
Jan 03, 2020 20.15 20.85 20.15 20.51 1,445,400 -0.09(-0.44%)
Jan 02, 2020 20.90 20.91 20.06 20.60 1,531,519 -0.06(-0.29%)
Dec 31, 2019 20.53 20.86 20.53 20.66 861,200 +0.14(+0.68%)
Dec 30, 2019 21.01 21.10 20.50 20.52 865,307 -0.47(-2.24%)
Dec 27, 2019 20.85 21.25 20.78 20.99 747,100 +0.16(+0.77%)
Dec 26, 2019 21.11 21.25 20.74 20.83 423,166 -0.17(-0.81%)
Dec 24, 2019 21.22 21.30 20.91 21.00 405,700 -0.14(-0.66%)
Dec 23, 2019 20.64 21.26 20.56 21.14 1,313,016 +0.58(+2.82%)
Dec 20, 2019 20.63 21.05 20.33 20.56 3,657,300 +0.00(+0.00%)
Dec 19, 2019 21.00 21.20 20.48 20.56 1,959,772 -0.46(-2.19%)
Dec 18, 2019 21.29 21.53 21.02 21.02 1,650,451 -0.15(-0.71%)
Dec 17, 2019 21.44 21.53 20.91 21.17 1,778,395 -0.23(-1.07%)
Dec 16, 2019 22.00 22.00 21.24 21.40 1,834,555 -0.89(-3.99%)
Dec 13, 2019 23.30 23.32 22.03 22.29 1,088,700 -1.04(-4.46%)
Dec 12, 2019 23.13 23.95 23.04 23.33 1,391,116 +0.08(+0.34%)
Dec 11, 2019 23.97 24.05 23.11 23.25 1,165,267 -0.54(-2.27%)
Dec 10, 2019 23.69 24.10 23.57 23.79 578,648 +0.06(+0.25%)
Dec 09, 2019 23.66 24.17 23.59 23.73 635,497 +0.08(+0.34%)
Dec 06, 2019 23.35 23.97 23.35 23.65 909,400 +0.69(+3.01%)
Dec 05, 2019 23.01 23.14 22.69 22.96 830,313 -0.08(-0.35%)
Dec 04, 2019 23.27 23.61 22.96 23.04 818,647 -0.03(-0.13%)
Dec 03, 2019 23.04 23.15 22.68 23.07 650,711 -0.49(-2.08%)
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