Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 9.863 9.863 9.392 9.624 420,554 -0.36(-3.59%)
Nov 29, 2001 10.27 10.27 9.982 9.982 295,916 -0.25(-2.46%)
Nov 28, 2001 10.11 10.32 9.989 10.23 256,280 +0.18(+1.81%)
Nov 27, 2001 10.37 10.46 9.982 10.05 295,598 -0.04(-0.43%)
Nov 22, 2001 10.04 10.52 10.04 10.10 290,185 +0.03(+0.31%)
Nov 21, 2001 9.990 10.08 9.710 10.06 293,970 +0.06(+0.62%)
Nov 20, 2001 10.08 10.37 9.853 10.00 249,971 +0.02(+0.25%)
Nov 16, 2001 10.11 10.13 9.915 9.977 128,933 -0.04(-0.37%)
Nov 15, 2001 9.896 10.11 9.630 10.01 255,289 +0.22(+2.22%)
Nov 14, 2001 9.431 9.884 9.431 9.797 210,323 +0.35(+3.74%)
Nov 13, 2001 9.555 9.679 9.183 9.444 248,520 -0.11(-1.17%)
Nov 09, 2001 9.679 9.865 9.499 9.555 294,936 -0.11(-1.16%)
Nov 08, 2001 9.816 9.921 9.493 9.667 255,773 -0.15(-1.52%)
Nov 07, 2001 9.865 10.05 9.555 9.816 695,439 -0.04(-0.44%)
Nov 06, 2001 9.717 10.11 9.667 9.859 526,374 +0.55(+5.86%)
Nov 02, 2001 9.245 9.462 9.183 9.313 282,526 +0.13(+1.42%)
Nov 01, 2001 9.245 9.350 9.077 9.183 415,652 -0.02(-0.27%)
Oct 31, 2001 9.431 9.431 8.935 9.208 426,288 -0.32(-3.32%)
Oct 30, 2001 9.859 9.990 9.350 9.524 358,275 -0.30(-3.03%)
Oct 26, 2001 9.679 9.903 9.642 9.822 291,552 +0.09(+0.89%)
Oct 25, 2001 9.586 9.816 9.493 9.735 221,605 +0.07(+0.71%)
Oct 24, 2001 9.679 9.865 9.555 9.667 352,957 +0.06(+0.58%)
Oct 23, 2001 9.580 9.729 9.530 9.611 272,373 +0.03(+0.32%)
Oct 22, 2001 8.972 9.630 8.966 9.580 431,285 +0.67(+7.52%)
Oct 19, 2001 9.233 9.251 8.724 8.910 382,128 -0.17(-1.85%)
Oct 18, 2001 9.276 9.282 8.997 9.077 729,124 -0.05(-0.54%)
Oct 17, 2001 9.617 9.791 9.115 9.127 896,415 -0.25(-2.71%)
Oct 16, 2001 8.879 9.400 8.879 9.382 514,125 +0.53(+6.03%)
Oct 15, 2001 8.885 8.984 8.811 8.848 275,597 -0.06(-0.70%)
Oct 12, 2001 8.687 8.991 8.631 8.910 470,126 +0.26(+3.01%)
Oct 11, 2001 8.562 8.966 8.562 8.649 561,186 +0.06(+0.65%)
Oct 10, 2001 8.141 8.687 8.079 8.594 436,442 +0.51(+6.37%)
Oct 09, 2001 8.035 8.184 8.029 8.079 380,839 +0.06(+0.77%)
Oct 08, 2001 8.079 8.215 7.954 8.016 317,500 -0.12(-1.52%)
Oct 05, 2001 8.116 8.215 8.066 8.141 301,061 +0.09(+1.08%)
Oct 04, 2001 7.961 8.345 7.880 8.054 571,017 +0.09(+1.17%)
Oct 03, 2001 7.855 8.246 7.855 7.961 907,698 +0.06(+0.79%)
Oct 02, 2001 8.054 8.079 7.756 7.899 1,211,822 -0.09(-1.16%)
Oct 01, 2001 8.234 8.246 7.917 7.992 835,494 -0.28(-3.38%)
Sep 28, 2001 8.066 8.321 7.787 8.271 1,360,258 +0.27(+3.33%)
Sep 27, 2001 8.345 8.364 7.787 8.004 790,690 -0.25(-3.08%)
Sep 26, 2001 8.600 8.625 8.190 8.258 305,735 -0.30(-3.55%)
Sep 25, 2001 8.562 8.680 8.308 8.562 860,636 +0.01(+0.07%)
Sep 24, 2001 8.252 8.711 8.234 8.556 599,706 +0.37(+4.47%)
Sep 21, 2001 8.128 8.463 8.128 8.190 648,862 -0.81(-8.97%)
Sep 20, 2001 9.592 9.592 8.780 8.997 918,657 -0.60(-6.21%)
Sep 19, 2001 10.05 10.08 9.313 9.592 407,754 -0.38(-3.80%)
Sep 18, 2001 10.24 10.30 9.971 9.971 189,693 -0.26(-2.55%)
Sep 17, 2001 11.20 11.20 9.617 10.23 857,736 -0.81(-7.36%)
Sep 10, 2001 11.17 11.17 10.80 11.04 453,204 -0.09(-0.84%)
Sep 07, 2001 11.17 11.36 11.14 11.14 512,030 -0.07(-0.66%)
Sep 06, 2001 11.44 11.52 11.12 11.21 439,988 -0.29(-2.48%)
Sep 05, 2001 11.48 11.65 11.27 11.50 259,802 +0.25(+2.26%)
Sep 04, 2001 11.47 11.52 11.21 11.24 415,652 -0.24(-2.05%)
Aug 31, 2001 11.37 11.66 11.35 11.48 232,081 +0.11(+0.93%)
Aug 30, 2001 11.48 11.59 11.28 11.37 158,750 -0.11(-0.92%)
Aug 29, 2001 11.63 11.63 11.45 11.48 229,341 -0.06(-0.54%)
Aug 28, 2001 11.70 11.73 11.45 11.54 237,400 -0.10(-0.85%)
Aug 27, 2001 11.79 11.90 11.64 11.64 367,463 -0.14(-1.21%)
Aug 24, 2001 11.81 11.96 11.76 11.78 243,847 +0.13(+1.12%)
Aug 23, 2001 11.91 11.91 11.62 11.65 213,708 -0.17(-1.47%)
Aug 22, 2001 11.82 11.99 11.76 11.83 408,449 +0.05(+0.42%)
Aug 21, 2001 11.88 12.03 11.67 11.78 110,254 -0.17(-1.39%)
Aug 20, 2001 11.94 11.99 11.78 11.94 85,989 +0.00(+0.00%)
Aug 17, 2001 12.00 12.10 11.69 11.94 140,546 -0.21(-1.77%)
Aug 16, 2001 11.86 12.16 11.79 12.16 145,106 +0.29(+2.48%)
Aug 15, 2001 11.73 11.94 11.73 11.86 98,692 +0.20(+1.68%)
Aug 14, 2001 11.67 11.72 11.59 11.67 156,506 +0.01(+0.05%)
Aug 13, 2001 11.76 11.82 11.57 11.66 207,318 -0.09(-0.73%)
Aug 10, 2001 11.54 11.76 11.37 11.75 157,647 +0.11(+0.95%)
Aug 09, 2001 11.82 11.82 11.43 11.64 342,655 -0.12(-0.99%)
Aug 08, 2001 11.79 11.89 11.73 11.75 164,487 -0.07(-0.62%)
Aug 07, 2001 11.67 11.83 11.67 11.83 170,676 +0.07(+0.63%)
Aug 06, 2001 11.74 11.85 11.68 11.75 97,714 -0.14(-1.19%)
Aug 03, 2001 12.07 12.10 11.68 11.89 174,910 -0.09(-0.77%)
Aug 02, 2001 11.79 12.03 11.67 11.99 227,513 +0.23(+1.93%)
Aug 01, 2001 11.73 11.92 11.68 11.76 229,467 +0.06(+0.47%)
Jul 31, 2001 11.59 11.80 11.54 11.70 277,022 +0.11(+0.95%)
Jul 30, 2001 11.43 11.67 11.43 11.59 241,030 +0.07(+0.64%)
Jul 27, 2001 11.24 11.57 11.21 11.52 150,969 +0.37(+3.30%)
Jul 26, 2001 11.23 11.31 11.05 11.15 331,255 +0.07(+0.61%)
Jul 25, 2001 11.06 11.48 11.05 11.08 302,754 +0.08(+0.73%)
Jul 24, 2001 11.21 11.26 11.00 11.00 180,284 -0.14(-1.27%)
Jul 23, 2001 11.70 11.74 11.05 11.14 282,722 -0.58(-4.92%)
Jul 20, 2001 11.67 11.85 11.61 11.72 298,682 +0.01(+0.05%)
Jul 19, 2001 11.67 11.96 11.64 11.72 752,898 +0.05(+0.42%)
Jul 18, 2001 11.30 11.67 11.22 11.67 377,995 +0.32(+2.81%)
Jul 17, 2001 10.81 11.54 10.81 11.35 774,720 +0.57(+5.30%)
Jul 16, 2001 10.81 10.99 10.61 10.78 330,277 -0.07(-0.68%)
Jul 13, 2001 10.81 10.88 10.71 10.85 607,790 +0.17(+1.61%)
Jul 12, 2001 10.44 10.71 10.22 10.68 607,952 +0.23(+2.17%)
Jul 11, 2001 10.50 10.62 10.44 10.45 505,351 -0.14(-1.33%)
Jul 10, 2001 10.47 10.59 10.38 10.59 523,429 +0.09(+0.88%)
Jul 09, 2001 10.56 10.57 10.31 10.50 405,681 -0.11(-1.04%)
Jul 06, 2001 10.84 10.86 10.45 10.61 172,630 -0.18(-1.71%)
Jul 05, 2001 10.93 10.93 10.68 10.79 302,428 -0.12(-1.12%)
Jul 03, 2001 11.01 11.01 10.81 10.92 189,079 -0.09(-0.84%)
Jul 02, 2001 11.11 11.11 10.94 11.01 324,577 -0.10(-0.88%)
Jun 29, 2001 11.08 11.42 11.05 11.11 458,122 +0.10(+0.95%)
Jun 28, 2001 10.97 11.16 10.92 11.00 274,579 +0.01(+0.11%)
Jun 27, 2001 10.95 11.08 10.87 10.99 300,474 +0.04(+0.39%)
Jun 26, 2001 10.71 11.11 10.61 10.95 450,630 +0.03(+0.28%)
Jun 25, 2001 11.05 11.08 10.75 10.92 140,220 -0.11(-1.00%)
Jun 22, 2001 11.33 11.41 10.86 11.03 253,083 -0.39(-3.44%)
Jun 21, 2001 11.42 11.58 11.21 11.42 418,059 +0.04(+0.32%)
Jun 20, 2001 11.54 11.61 11.30 11.38 643,131 -0.33(-2.83%)
Jun 19, 2001 11.57 11.84 11.57 11.72 191,358 +0.08(+0.69%)
Jun 18, 2001 11.48 11.67 11.48 11.64 145,432 +0.00(+0.00%)
Jun 15, 2001 12.00 12.06 11.49 11.64 621,307 -0.41(-3.41%)
Jun 14, 2001 12.19 12.26 11.88 12.05 532,060 -0.28(-2.29%)
Jun 13, 2001 12.27 12.46 12.27 12.33 559,257 +0.07(+0.55%)
Jun 12, 2001 12.43 12.46 12.14 12.26 507,631 -0.12(-0.99%)
Jun 11, 2001 12.56 12.89 12.38 12.38 470,988 -0.24(-1.90%)
Jun 08, 2001 12.77 12.77 12.59 12.62 187,287 -0.15(-1.15%)
Jun 07, 2001 12.94 12.94 12.68 12.77 482,713 -0.17(-1.28%)
Jun 06, 2001 12.84 12.94 12.37 12.94 910,382 +0.10(+0.81%)
Jun 05, 2001 12.40 12.93 12.19 12.83 690,522 +0.37(+3.01%)
Jun 04, 2001 12.71 12.72 12.43 12.46 1,205,158 -0.28(-2.22%)
Jun 01, 2001 12.71 12.79 12.46 12.74 386,464 +0.07(+0.53%)
May 31, 2001 12.39 12.88 12.30 12.67 468,220 +0.50(+4.08%)
May 30, 2001 12.73 12.73 12.05 12.18 366,921 -0.41(-3.27%)
May 29, 2001 12.08 12.83 12.07 12.59 600,136 +0.38(+3.12%)
May 25, 2001 11.97 12.32 11.91 12.21 366,596 -0.11(-0.90%)
May 24, 2001 12.28 12.34 12.15 12.32 335,977 -0.05(-0.40%)
May 23, 2001 12.28 12.43 12.07 12.37 667,609 +0.12(+0.94%)
May 22, 2001 12.62 12.62 12.21 12.25 304,116 -0.27(-2.18%)
May 21, 2001 12.40 12.52 12.33 12.52 257,240 +0.16(+1.28%)
May 18, 2001 12.15 12.37 11.90 12.37 521,883 +0.29(+2.42%)
May 17, 2001 11.92 12.17 11.86 12.07 548,035 +0.16(+1.33%)
May 16, 2001 11.49 12.01 11.43 11.92 394,249 +0.40(+3.43%)
May 15, 2001 11.28 11.61 11.11 11.52 320,563 +0.09(+0.80%)
May 14, 2001 11.02 11.43 11.02 11.43 255,924 +0.35(+3.13%)
May 11, 2001 11.07 11.25 10.98 11.08 187,174 +0.02(+0.22%)
May 10, 2001 10.70 11.19 10.67 11.06 980,937 +0.42(+3.94%)
May 09, 2001 10.86 10.98 10.63 10.64 316,780 -0.22(-2.02%)
May 08, 2001 11.07 11.37 10.81 10.86 356,419 -0.16(-1.49%)
May 07, 2001 10.94 11.48 10.88 11.02 481,092 +0.18(+1.68%)
May 04, 2001 10.82 11.07 10.68 10.84 218,259 -0.04(-0.39%)
May 03, 2001 11.00 11.00 10.67 10.88 187,666 -0.10(-0.89%)
May 02, 2001 11.13 11.16 10.76 10.98 211,187 +0.01(+0.06%)
May 01, 2001 11.03 11.07 10.76 10.97 462,507 -0.12(-1.04%)
Apr 30, 2001 11.08 11.45 11.08 11.09 150,989 +0.07(+0.66%)
Apr 27, 2001 11.05 11.25 10.94 11.02 272,865 +0.02(+0.22%)
Apr 26, 2001 10.94 11.00 10.81 10.99 456,092 +0.05(+0.50%)
Apr 25, 2001 10.97 10.97 10.70 10.94 173,357 +0.02(+0.22%)
Apr 24, 2001 10.65 10.92 10.46 10.91 433,559 +0.26(+2.45%)
Apr 23, 2001 10.74 10.79 10.34 10.65 543,923 -0.09(-0.85%)
Apr 20, 2001 10.89 11.02 10.56 10.74 925,344 -0.05(-0.51%)
Apr 19, 2001 11.14 11.31 9.971 10.80 1,497,721 -0.95(-8.07%)
Apr 18, 2001 11.19 11.81 11.04 11.75 250,003 +0.58(+5.17%)
Apr 17, 2001 11.07 11.17 10.72 11.17 161,186 +0.10(+0.88%)
Apr 16, 2001 11.04 11.14 10.91 11.07 182,403 -0.10(-0.92%)
Apr 12, 2001 11.19 11.19 11.08 11.17 173,357 +0.05(+0.49%)
Apr 11, 2001 11.13 11.19 10.94 11.12 198,687 -0.10(-0.92%)
Apr 10, 2001 10.98 11.22 10.93 11.22 149,179 +0.30(+2.78%)
Apr 09, 2001 10.55 11.05 10.52 10.92 175,166 +0.36(+3.46%)
Apr 06, 2001 10.79 10.79 10.44 10.55 216,943 -0.39(-3.56%)
Apr 05, 2001 10.51 10.94 10.40 10.94 297,701 +0.59(+5.70%)
Apr 04, 2001 10.21 10.37 10.00 10.35 263,161 +0.12(+1.19%)
Apr 03, 2001 10.79 10.79 9.983 10.23 269,247 -0.46(-4.32%)
Apr 02, 2001 10.44 10.85 10.31 10.69 338,984 +0.15(+1.44%)
Mar 30, 2001 10.64 11.10 10.48 10.54 219,739 -0.13(-1.20%)
Mar 29, 2001 10.34 10.88 10.34 10.67 272,043 +0.18(+1.68%)
Mar 28, 2001 10.48 10.49 10.34 10.49 382,407 +0.02(+0.23%)
Mar 27, 2001 10.33 10.58 10.23 10.47 165,956 +0.21(+2.01%)
Mar 23, 2001 10.38 10.58 10.09 10.26 348,525 -0.27(-2.60%)
Mar 22, 2001 10.58 10.67 10.34 10.54 384,215 -0.41(-3.78%)
Mar 21, 2001 11.29 11.29 10.94 10.95 335,038 -0.57(-4.96%)
Mar 20, 2001 10.48 11.55 10.41 11.52 404,775 +0.83(+7.79%)
Mar 16, 2001 11.10 11.10 10.64 10.69 239,147 +0.03(+0.29%)
Mar 15, 2001 10.94 10.94 10.61 10.66 300,826 -0.32(-2.88%)
Mar 14, 2001 11.09 11.25 10.53 10.97 480,106 +0.03(+0.28%)
Mar 13, 2001 11.16 11.28 10.94 10.94 224,345 -0.22(-1.96%)
Mar 09, 2001 10.91 11.25 10.70 11.16 261,681 +0.26(+2.34%)
Mar 08, 2001 10.97 11.17 10.80 10.91 199,509 -0.06(-0.55%)
Mar 07, 2001 11.00 11.15 10.87 10.97 118,751 -0.01(-0.11%)
Mar 06, 2001 10.90 11.06 10.55 10.98 351,650 +0.40(+3.79%)
Mar 02, 2001 10.67 10.76 10.40 10.58 701,985 -0.19(-1.81%)
Mar 01, 2001 10.85 10.88 10.64 10.77 235,036 -0.12(-1.06%)
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