Financial News

Allegheny Technologies (NY: ATI )

62.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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