Financial News

Allegheny Technologies (NY: ATI )

26.14 -0.90 (-3.33%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.553 5.655 5.419 5.600 146,430 +0.13(+2.31%)
Oct 30, 2002 5.655 5.695 5.332 5.474 343,954 -0.10(-1.84%)
Oct 29, 2002 5.750 5.813 5.561 5.577 274,732 -1.49(-21.12%)
Oct 28, 2002 7.290 7.370 7.050 7.070 216,700 +1.32(+22.95%)
Oct 25, 2002 5.845 5.876 5.537 5.750 322,528 -0.15(-2.54%)
Oct 24, 2002 5.955 6.042 5.821 5.900 216,413 +0.02(+0.40%)
Oct 23, 2002 5.845 5.971 5.561 5.876 246,840 -0.01(-0.13%)
Oct 22, 2002 5.837 5.916 5.592 5.884 389,595 +0.05(+0.81%)
Oct 21, 2002 5.797 5.884 5.545 5.837 317,076 +0.00(+0.00%)
Oct 18, 2002 5.403 5.955 5.261 5.837 667,877 +0.59(+11.28%)
Oct 17, 2002 5.403 5.584 5.127 5.245 923,085 -0.08(-1.48%)
Oct 16, 2002 5.719 5.782 5.324 5.324 401,639 -0.20(-3.57%)
Oct 15, 2002 5.206 5.521 4.977 5.521 476,819 +0.62(+12.72%)
Oct 14, 2002 5.182 5.190 4.827 4.898 389,087 -0.21(-4.02%)
Oct 11, 2002 5.088 5.237 5.032 5.103 402,907 +0.13(+2.70%)
Oct 10, 2002 4.788 5.135 4.788 4.969 429,404 +0.10(+2.11%)
Oct 09, 2002 5.261 5.269 4.859 4.867 389,214 -0.39(-7.50%)
Oct 08, 2002 5.356 5.450 5.103 5.261 385,157 -0.07(-1.33%)
Oct 07, 2002 5.395 5.513 5.269 5.332 352,828 -0.06(-1.17%)
Oct 04, 2002 5.482 5.498 5.230 5.395 927,015 -0.06(-1.01%)
Oct 03, 2002 5.253 5.521 5.253 5.450 357,773 +0.21(+3.91%)
Oct 02, 2002 5.853 5.861 5.245 5.245 372,733 -0.69(-11.57%)
Oct 01, 2002 5.482 5.955 5.356 5.932 465,282 +0.47(+8.67%)
Sep 30, 2002 5.419 5.458 5.040 5.458 534,885 -0.04(-0.72%)
Sep 27, 2002 5.632 5.742 5.490 5.498 416,599 -0.10(-1.83%)
Sep 26, 2002 5.340 5.671 5.324 5.600 379,706 +0.34(+6.45%)
Sep 25, 2002 4.969 5.261 4.930 5.261 507,627 +0.37(+7.58%)
Sep 24, 2002 5.166 5.308 4.890 4.890 396,568 -0.31(-5.92%)
Sep 23, 2002 5.364 5.490 5.198 5.198 383,763 -0.32(-5.86%)
Sep 20, 2002 5.490 5.687 5.364 5.521 444,998 +0.00(+0.00%)
Sep 19, 2002 5.561 5.766 5.301 5.521 307,948 -0.08(-1.41%)
Sep 18, 2002 5.916 5.947 5.285 5.600 507,500 -0.39(-6.58%)
Sep 17, 2002 6.066 6.223 5.829 5.995 186,239 +0.01(+0.13%)
Sep 16, 2002 6.152 6.160 5.932 5.987 154,164 -0.24(-3.92%)
Sep 13, 2002 6.231 6.247 6.105 6.231 204,115 -0.08(-1.25%)
Sep 12, 2002 6.578 6.578 6.247 6.310 315,682 -0.24(-3.61%)
Sep 11, 2002 6.547 6.602 6.350 6.547 246,333 +0.34(+5.46%)
Sep 10, 2002 6.113 6.310 6.058 6.208 350,927 +0.09(+1.55%)
Sep 09, 2002 6.152 6.168 5.979 6.113 289,312 -0.04(-0.64%)
Sep 06, 2002 6.144 6.176 5.900 6.152 467,438 +0.03(+0.52%)
Sep 05, 2002 6.381 6.428 5.995 6.121 431,052 -0.34(-5.25%)
Sep 04, 2002 6.602 6.626 6.413 6.460 271,182 -0.22(-3.31%)
Sep 03, 2002 6.862 6.862 6.168 6.681 600,430 -0.17(-2.53%)
Aug 30, 2002 6.618 6.886 6.484 6.854 265,731 +0.23(+3.45%)
Aug 29, 2002 6.996 6.996 6.555 6.626 443,603 -0.39(-5.62%)
Aug 28, 2002 7.099 7.099 6.783 7.020 293,369 -0.07(-1.00%)
Aug 27, 2002 7.178 7.249 7.012 7.091 180,534 -0.01(-0.11%)
Aug 26, 2002 7.067 7.194 6.988 7.099 237,585 +0.08(+1.12%)
Aug 23, 2002 7.533 7.533 6.957 7.020 372,353 -0.50(-6.61%)
Aug 22, 2002 7.572 7.635 7.249 7.517 343,827 -0.05(-0.63%)
Aug 21, 2002 7.302 7.580 7.302 7.564 223,774 +0.26(+3.60%)
Aug 20, 2002 7.340 7.340 7.186 7.302 304,534 -0.05(-0.74%)
Aug 19, 2002 7.147 7.402 7.108 7.356 277,096 +0.29(+4.04%)
Aug 16, 2002 7.093 7.263 6.900 7.070 323,042 -0.05(-0.65%)
Aug 15, 2002 6.908 7.186 6.799 7.116 280,979 +0.29(+4.19%)
Aug 14, 2002 7.070 7.139 6.490 6.830 553,676 -0.22(-3.07%)
Aug 13, 2002 7.348 7.356 7.000 7.047 529,214 -0.31(-4.20%)
Aug 12, 2002 7.271 7.472 7.108 7.356 328,478 +0.05(+0.74%)
Aug 09, 2002 7.147 7.441 7.070 7.302 398,626 +0.15(+2.16%)
Aug 08, 2002 7.085 7.340 7.000 7.147 377,012 +0.14(+1.98%)
Aug 07, 2002 7.016 7.101 6.722 7.008 475,762 +0.02(+0.22%)
Aug 06, 2002 6.884 7.101 6.838 6.993 523,132 +0.24(+3.55%)
Aug 05, 2002 7.348 7.363 6.699 6.753 391,766 -0.59(-8.10%)
Aug 02, 2002 7.417 7.464 7.132 7.348 595,350 -0.04(-0.52%)
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