Financial News

Allegheny Technologies (NY: ATI )

16.63 USD -0.13 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 14.88 15.47 14.77 15.22 389,857 +0.60(+4.08%)
May 30, 2001 15.29 15.29 14.47 14.62 305,512 -0.49(-3.27%)
May 29, 2001 14.51 15.41 14.50 15.12 499,695 +0.46(+3.12%)
May 25, 2001 14.38 14.80 14.31 14.66 305,241 -0.13(-0.90%)
May 24, 2001 14.75 14.82 14.59 14.79 279,747 -0.06(-0.40%)
May 23, 2001 14.75 14.93 14.49 14.85 555,876 +0.14(+0.94%)
May 22, 2001 15.15 15.15 14.67 14.71 253,218 -0.33(-2.18%)
May 21, 2001 14.90 15.04 14.81 15.04 214,188 +0.19(+1.28%)
May 18, 2001 14.60 14.85 14.29 14.85 434,539 +0.35(+2.42%)
May 17, 2001 14.31 14.61 14.25 14.50 456,314 +0.19(+1.33%)
May 16, 2001 13.80 14.42 13.73 14.31 328,266 +0.47(+3.43%)
May 15, 2001 13.55 13.95 13.35 13.84 266,913 +0.11(+0.80%)
May 14, 2001 13.24 13.73 13.24 13.73 213,092 +0.42(+3.13%)
May 11, 2001 13.30 13.52 13.19 13.31 155,848 +0.03(+0.22%)
May 10, 2001 12.85 13.44 12.81 13.28 816,764 +0.50(+3.94%)
May 09, 2001 13.04 13.19 12.77 12.78 263,763 -0.26(-2.02%)
May 08, 2001 13.29 13.65 12.98 13.04 296,768 -0.20(-1.49%)
May 07, 2001 13.14 13.79 13.07 13.24 400,575 +0.22(+1.68%)
May 04, 2001 13.00 13.29 12.83 13.02 181,731 -0.05(-0.39%)
May 03, 2001 13.22 13.22 12.81 13.07 156,258 -0.12(-0.89%)
May 02, 2001 13.36 13.40 12.92 13.19 175,842 +0.01(+0.06%)
May 01, 2001 13.25 13.29 12.92 13.18 385,100 -0.14(-1.04%)
Apr 30, 2001 13.30 13.76 13.30 13.32 125,719 +0.09(+0.66%)
Apr 27, 2001 13.28 13.51 13.14 13.23 227,198 +0.03(+0.22%)
Apr 26, 2001 13.14 13.22 12.98 13.20 379,759 +0.07(+0.50%)
Apr 25, 2001 13.18 13.18 12.85 13.14 144,344 +0.03(+0.22%)
Apr 24, 2001 12.79 13.11 12.57 13.11 360,997 +0.31(+2.45%)
Apr 23, 2001 12.90 12.96 12.41 12.79 452,890 -0.11(-0.85%)
Apr 20, 2001 13.08 13.24 12.68 12.90 770,475 -0.07(-0.51%)
Apr 19, 2001 13.38 13.58 11.98 12.97 1,247,057 -1.14(-8.07%)
Apr 18, 2001 13.44 14.19 13.25 14.11 208,162 +0.69(+5.17%)
Apr 17, 2001 13.30 13.41 12.87 13.41 134,210 +0.12(+0.88%)
Apr 16, 2001 13.26 13.38 13.11 13.30 151,876 -0.12(-0.92%)
Apr 12, 2001 13.44 13.44 13.30 13.42 144,344 +0.07(+0.49%)
Apr 11, 2001 13.36 13.44 13.14 13.36 165,434 -0.12(-0.92%)
Apr 10, 2001 13.19 13.48 13.13 13.48 124,212 +0.37(+2.78%)
Apr 09, 2001 12.68 13.27 12.63 13.11 145,850 +0.44(+3.46%)
Apr 06, 2001 12.96 12.96 12.54 12.68 180,635 -0.47(-3.56%)
Apr 05, 2001 12.62 13.14 12.49 13.14 247,877 +0.71(+5.70%)
Apr 04, 2001 12.27 12.46 12.01 12.44 219,118 +0.15(+1.19%)
Apr 03, 2001 12.96 12.96 11.99 12.29 224,185 -0.55(-4.32%)
Apr 02, 2001 12.54 13.03 12.38 12.84 282,251 +0.18(+1.44%)
Mar 30, 2001 12.78 13.33 12.58 12.66 182,963 -0.15(-1.20%)
Mar 29, 2001 12.42 13.07 12.41 12.81 226,513 +0.21(+1.68%)
Mar 28, 2001 12.59 12.60 12.42 12.60 318,406 +0.03(+0.23%)
Mar 27, 2001 12.41 12.71 12.28 12.57 138,181 +0.25(+2.01%)
Mar 23, 2001 12.47 12.71 12.12 12.33 290,195 -0.33(-2.60%)
Mar 22, 2001 12.71 12.81 12.41 12.65 319,912 -0.50(-3.78%)
Mar 21, 2001 13.56 13.56 13.14 13.15 278,965 -0.69(-4.96%)
Mar 20, 2001 12.58 13.87 12.51 13.84 337,031 +1.00(+7.79%)
Mar 16, 2001 13.33 13.33 12.78 12.84 199,123 +0.04(+0.29%)
Mar 15, 2001 13.14 13.14 12.74 12.80 250,479 -0.38(-2.88%)
Mar 14, 2001 13.32 13.51 12.65 13.18 399,754 +0.04(+0.28%)
Mar 13, 2001 13.41 13.55 13.14 13.14 186,798 -0.26(-1.96%)
Mar 09, 2001 13.11 13.51 12.85 13.41 217,885 +0.31(+2.34%)
Mar 08, 2001 13.18 13.42 12.98 13.10 166,119 -0.07(-0.55%)
Mar 07, 2001 13.22 13.39 13.06 13.17 98,877 -0.01(-0.11%)
Mar 06, 2001 13.09 13.28 12.67 13.19 292,797 +0.48(+3.79%)
Mar 02, 2001 12.81 12.92 12.49 12.71 584,498 -0.23(-1.81%)
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