Financial News

Allegheny Technologies (NY: ATI )

14.94 USD -0.19 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 7.417 7.804 7.070 7.387 695,783 -0.01(-0.10%)
Jul 31, 2002 7.502 7.564 6.954 7.394 812,136 -0.11(-1.44%)
Jul 30, 2002 8.067 8.067 7.186 7.502 645,437 -0.41(-5.18%)
Jul 29, 2002 7.603 8.036 7.603 7.912 656,438 +0.32(+4.17%)
Jul 26, 2002 7.533 7.672 7.325 7.595 706,525 +0.42(+5.81%)
Jul 25, 2002 7.247 7.696 6.962 7.178 1,104,116 -0.15(-2.00%)
Jul 24, 2002 7.541 7.572 6.962 7.325 1,300,453 -0.14(-1.86%)
Jul 23, 2002 8.113 8.113 7.340 7.464 659,027 -0.66(-8.09%)
Jul 22, 2002 8.491 8.499 7.935 8.121 674,687 -0.36(-4.28%)
Jul 19, 2002 9.426 9.426 8.484 8.484 1,062,701 -0.97(-10.29%)
Jul 18, 2002 9.867 9.890 9.341 9.457 619,682 -0.33(-3.39%)
Jul 17, 2002 10.26 10.61 9.790 9.790 612,822 -0.47(-4.59%)
Jul 16, 2002 10.57 10.62 10.06 10.26 347,633 -0.23(-2.21%)
Jul 15, 2002 10.61 10.62 9.836 10.49 372,741 -0.04(-0.37%)
Jul 12, 2002 10.89 10.91 10.39 10.53 194,394 -0.28(-2.57%)
Jul 11, 2002 10.91 11.01 10.54 10.81 293,533 -0.12(-1.06%)
Jul 10, 2002 11.36 11.47 10.86 10.93 442,500 -0.45(-3.94%)
Jul 09, 2002 11.47 11.82 11.37 11.37 297,545 -0.13(-1.14%)
Jul 08, 2002 11.78 11.88 11.47 11.50 325,760 -0.24(-2.04%)
Jul 05, 2002 11.24 11.78 11.24 11.74 187,276 -2.83(-19.39%)
Jul 04, 2002 14.85 15.04 13.95 14.57 399,900 +3.31(+29.42%)
Jul 03, 2002 11.47 11.62 10.78 11.26 517,566 -0.29(-2.54%)
Jul 02, 2002 11.86 11.89 11.50 11.55 421,793 -0.31(-2.61%)
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