Financial News

Allegheny Technologies (NY: ATI )

16.02 USD -0.30 (-1.81%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 9.687 9.993 9.352 9.933 1,132,600 +0.32(+3.33%)
Sep 27, 2001 10.02 10.05 9.352 9.613 658,357 -0.31(-3.08%)
Sep 26, 2001 10.33 10.36 9.836 9.918 254,566 -0.37(-3.55%)
Sep 25, 2001 10.28 10.43 9.978 10.28 716,597 +0.01(+0.07%)
Sep 24, 2001 9.911 10.46 9.889 10.28 499,337 +0.44(+4.47%)
Sep 21, 2001 9.762 10.16 9.762 9.836 540,266 -0.97(-8.97%)
Sep 20, 2001 11.52 11.52 10.54 10.81 764,907 -0.72(-6.21%)
Sep 19, 2001 12.07 12.11 11.19 11.52 339,511 -0.45(-3.80%)
Sep 18, 2001 12.30 12.37 11.98 11.98 157,946 -0.31(-2.55%)
Sep 17, 2001 13.45 13.45 11.55 12.29 714,182 -0.98(-7.36%)
Sep 10, 2001 13.41 13.41 12.97 13.26 377,354 -0.11(-0.84%)
Sep 07, 2001 13.41 13.64 13.38 13.38 426,335 -0.09(-0.66%)
Sep 06, 2001 13.73 13.84 13.35 13.47 366,350 -0.34(-2.48%)
Sep 05, 2001 13.79 13.99 13.54 13.81 216,321 +0.31(+2.26%)
Sep 04, 2001 13.78 13.83 13.46 13.50 346,087 -0.28(-2.05%)
Aug 31, 2001 13.66 14.01 13.64 13.79 193,239 +0.13(+0.93%)
Aug 30, 2001 13.79 13.92 13.55 13.66 132,181 -0.13(-0.92%)
Aug 29, 2001 13.97 13.97 13.75 13.79 190,958 -0.07(-0.54%)
Aug 28, 2001 14.05 14.08 13.75 13.86 197,668 -0.12(-0.85%)
Aug 27, 2001 14.16 14.29 13.98 13.98 305,963 -0.17(-1.21%)
Aug 24, 2001 14.18 14.37 14.12 14.15 203,036 +0.16(+1.12%)
Aug 23, 2001 14.31 14.31 13.96 13.99 177,941 -0.21(-1.47%)
Aug 22, 2001 14.20 14.40 14.12 14.20 340,090 +0.06(+0.42%)
Aug 21, 2001 14.27 14.45 14.01 14.14 91,802 -0.20(-1.39%)
Aug 20, 2001 14.34 14.40 14.15 14.34 71,598 +0.00(+0.00%)
Aug 17, 2001 14.42 14.53 14.04 14.34 117,024 -0.26(-1.77%)
Aug 16, 2001 14.24 14.60 14.16 14.60 120,821 +0.35(+2.48%)
Aug 15, 2001 14.09 14.34 14.09 14.25 82,175 +0.24(+1.68%)
Aug 14, 2001 14.01 14.08 13.92 14.01 130,313 +0.01(+0.05%)
Aug 13, 2001 14.12 14.20 13.90 14.00 172,621 -0.10(-0.73%)
Aug 10, 2001 13.86 14.12 13.65 14.11 131,263 +0.13(+0.95%)
Aug 09, 2001 14.20 14.20 13.73 13.97 285,307 -0.14(-0.99%)
Aug 08, 2001 14.16 14.28 14.09 14.11 136,958 -0.09(-0.62%)
Aug 07, 2001 14.02 14.21 14.02 14.20 142,111 +0.09(+0.63%)
Aug 06, 2001 14.10 14.23 14.03 14.11 81,361 -0.17(-1.19%)
Aug 03, 2001 14.49 14.53 14.03 14.28 145,637 -0.11(-0.77%)
Aug 02, 2001 14.16 14.45 14.02 14.40 189,436 +0.27(+1.93%)
Aug 01, 2001 14.09 14.31 14.03 14.12 191,063 +0.07(+0.47%)
Jul 31, 2001 13.92 14.17 13.86 14.06 230,659 +0.13(+0.95%)
Jul 30, 2001 13.72 14.01 13.72 13.92 200,691 +0.09(+0.64%)
Jul 27, 2001 13.50 13.90 13.47 13.83 125,703 +0.44(+3.30%)
Jul 26, 2001 13.49 13.58 13.27 13.39 275,815 +0.08(+0.61%)
Jul 25, 2001 13.28 13.79 13.27 13.31 252,084 +0.10(+0.73%)
Jul 24, 2001 13.46 13.52 13.22 13.22 150,111 -0.17(-1.27%)
Jul 23, 2001 14.06 14.10 13.27 13.38 235,405 -0.69(-4.92%)
Jul 20, 2001 14.01 14.23 13.94 14.08 248,694 +0.01(+0.05%)
Jul 19, 2001 14.01 14.36 13.98 14.07 626,890 +0.06(+0.42%)
Jul 18, 2001 13.57 14.01 13.48 14.01 314,733 +0.38(+2.81%)
Jul 17, 2001 12.98 13.86 12.98 13.63 645,060 +0.69(+5.30%)
Jul 16, 2001 12.98 13.20 12.74 12.94 275,001 -0.09(-0.68%)
Jul 13, 2001 12.98 13.07 12.87 13.03 506,068 +0.21(+1.61%)
Jul 12, 2001 12.54 12.87 12.27 12.82 506,203 +0.27(+2.17%)
Jul 11, 2001 12.61 12.76 12.54 12.55 420,774 -0.17(-1.33%)
Jul 10, 2001 12.57 12.72 12.46 12.72 435,826 +0.11(+0.88%)
Jul 09, 2001 12.68 12.70 12.38 12.61 337,785 -0.13(-1.04%)
Jul 06, 2001 13.02 13.04 12.55 12.74 143,738 -0.22(-1.71%)
Jul 05, 2001 13.13 13.13 12.82 12.96 251,813 -0.15(-1.12%)
Jul 03, 2001 13.22 13.22 12.98 13.11 157,434 -0.11(-0.84%)
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