Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 10.84 10.93 10.58 10.89 514,152 +0.05(+0.45%)
Feb 27, 2001 10.61 10.97 10.58 10.84 538,166 +0.29(+2.77%)
Feb 23, 2001 10.58 10.59 10.34 10.55 263,819 +0.12(+1.11%)
Feb 22, 2001 10.75 10.82 10.34 10.43 282,702 -0.32(-2.96%)
Feb 21, 2001 10.52 10.87 10.52 10.75 125,460 -0.11(-1.00%)
Feb 16, 2001 10.67 10.88 10.54 10.86 278,541 +0.32(+3.08%)
Feb 15, 2001 10.52 10.73 10.40 10.54 987,378 -0.02(-0.23%)
Feb 14, 2001 10.54 10.76 10.46 10.56 438,446 +0.02(+0.23%)
Feb 13, 2001 10.34 10.58 10.34 10.54 230,454 +0.25(+2.45%)
Feb 09, 2001 10.27 10.37 10.07 10.28 214,812 +0.05(+0.53%)
Feb 08, 2001 10.27 10.28 10.10 10.23 140,268 +0.08(+0.77%)
Feb 07, 2001 10.33 10.33 10.05 10.15 440,941 -0.18(-1.75%)
Feb 06, 2001 10.16 10.34 10.09 10.33 303,833 +0.22(+2.14%)
Feb 02, 2001 10.07 10.19 10.07 10.11 550,928 -0.01(-0.12%)
Feb 01, 2001 9.976 10.22 9.976 10.13 527,467 +0.29(+2.93%)
Jan 31, 2001 9.856 9.946 9.772 9.838 446,765 +0.07(+0.74%)
Jan 30, 2001 9.790 9.790 9.664 9.766 341,605 +0.26(+2.77%)
Jan 26, 2001 9.390 9.541 9.390 9.503 557,250 -0.04(-0.39%)
Jan 25, 2001 9.541 9.766 9.466 9.541 783,213 +0.19(+2.01%)
Jan 24, 2001 8.789 9.428 8.789 9.353 707,837 +0.53(+5.96%)
Jan 23, 2001 8.752 8.940 8.602 8.827 1,009,175 +0.11(+1.29%)
Jan 19, 2001 8.564 8.977 8.151 8.714 1,041,956 -0.08(-0.85%)
Jan 18, 2001 8.677 8.789 8.489 8.789 475,219 +0.11(+1.30%)
Jan 17, 2001 8.151 8.902 8.076 8.677 756,257 +0.49(+5.96%)
Jan 12, 2001 8.339 8.489 8.151 8.188 502,340 -0.08(-0.91%)
Jan 11, 2001 8.264 8.339 8.076 8.264 771,232 -0.04(-0.45%)
Jan 10, 2001 8.526 8.639 8.113 8.301 900,687 -0.08(-0.90%)
Jan 09, 2001 8.752 9.127 8.038 8.376 1,433,645 -0.56(-6.30%)
Jan 05, 2001 9.015 9.240 8.789 8.940 594,190 -0.08(-0.83%)
Jan 04, 2001 9.278 9.353 8.714 9.015 600,680 -0.11(-1.23%)
Jan 03, 2001 9.578 9.728 9.015 9.127 547,268 -0.04(-0.41%)
Dec 29, 2000 8.789 9.353 8.789 9.165 435,783 +0.30(+3.39%)
Dec 28, 2000 8.902 9.203 8.752 8.865 685,208 -0.11(-1.26%)
Dec 27, 2000 8.827 9.127 8.789 8.977 551,261 +0.64(+7.66%)
Dec 22, 2000 7.963 8.564 7.888 8.339 663,576 +0.53(+6.73%)
Dec 21, 2000 7.813 8.038 7.512 7.813 3,074,451 -1.54(-16.47%)
Dec 20, 2000 9.541 9.653 9.353 9.353 1,052,438 -0.19(-1.97%)
Dec 19, 2000 10.03 10.10 9.315 9.541 817,990 -1.05(-9.93%)
Dec 15, 2000 11.12 11.12 10.44 10.59 259,240 -0.53(-4.73%)
Dec 14, 2000 11.34 11.34 11.01 11.12 405,167 +0.04(+0.34%)
Dec 13, 2000 11.27 11.42 11.01 11.08 297,843 -0.08(-0.67%)
Dec 12, 2000 11.27 11.31 11.01 11.16 492,025 -0.15(-1.33%)
Dec 08, 2000 11.98 11.98 11.31 11.31 351,588 -0.68(-5.64%)
Dec 07, 2000 12.40 12.62 11.91 11.98 287,527 -0.34(-2.74%)
Dec 06, 2000 12.47 12.51 12.09 12.32 368,061 -0.19(-1.50%)
Dec 05, 2000 12.13 12.58 12.06 12.51 279,706 +0.56(+4.72%)
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