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 (%)
Sep 30, 2003 4.614 4.628 4.428 4.511 888,285 -0.20(-4.24%)
Sep 29, 2003 4.097 4.717 4.097 4.710 688,613 +0.34(+7.72%)
Sep 26, 2003 4.579 4.593 4.366 4.373 2,808,766 -0.12(-2.61%)
Sep 25, 2003 4.752 4.765 4.476 4.490 948,114 -0.19(-4.12%)
Sep 24, 2003 4.903 4.924 4.634 4.683 755,122 -0.23(-4.63%)
Sep 23, 2003 4.820 4.924 4.820 4.910 631,689 +0.09(+1.86%)
Sep 22, 2003 4.752 4.896 4.731 4.820 752,508 -0.08(-1.55%)
Sep 19, 2003 4.820 4.896 4.807 4.896 580,863 +0.07(+1.43%)
Sep 18, 2003 4.738 4.869 4.738 4.827 922,701 +0.03(+0.72%)
Sep 17, 2003 4.717 4.841 4.662 4.793 1,076,630 +0.08(+1.61%)
Sep 16, 2003 4.614 4.772 4.531 4.717 858,370 +0.13(+2.85%)
Sep 15, 2003 4.641 4.696 4.524 4.586 601,774 +0.04(+0.91%)
Sep 12, 2003 4.683 4.696 4.531 4.545 1,102,188 -0.14(-2.94%)
Sep 11, 2003 4.786 4.820 4.628 4.683 949,130 +0.08(+1.64%)
Sep 10, 2003 4.820 4.820 4.511 4.607 1,467,987 -0.21(-4.43%)
Sep 09, 2003 5.061 5.096 4.814 4.820 995,454 -0.21(-4.11%)
Sep 08, 2003 4.924 5.061 4.924 5.027 587,833 +0.07(+1.39%)
Sep 05, 2003 5.096 5.151 4.889 4.958 561,549 -0.20(-3.87%)
Sep 04, 2003 5.082 5.192 5.061 5.158 429,983 +0.13(+2.60%)
Sep 03, 2003 5.130 5.199 5.027 5.027 618,910 -0.06(-1.08%)
Sep 02, 2003 5.061 5.130 4.896 5.082 902,806 -0.05(-0.94%)
Aug 29, 2003 5.130 5.185 5.048 5.130 268,503 +0.02(+0.40%)
Aug 28, 2003 4.993 5.123 4.896 5.110 626,315 -0.06(-1.07%)
Aug 27, 2003 5.110 5.261 5.068 5.165 404,715 -0.07(-1.32%)
Aug 26, 2003 5.254 5.337 5.013 5.234 523,357 -0.01(-0.26%)
Aug 25, 2003 5.234 5.254 5.068 5.247 404,715 +0.00(+0.00%)
Aug 22, 2003 5.619 5.640 5.240 5.247 402,973 -0.30(-5.46%)
Aug 21, 2003 5.440 5.612 5.413 5.550 362,167 +0.18(+3.33%)
Aug 20, 2003 5.399 5.426 5.323 5.371 234,425 -0.01(-0.13%)
Aug 19, 2003 5.214 5.378 5.214 5.378 317,835 +0.21(+4.10%)
Aug 18, 2003 5.002 5.235 5.002 5.166 820,196 +0.16(+3.28%)
Aug 15, 2003 5.159 5.228 4.859 5.002 388,074 -0.15(-2.92%)
Aug 14, 2003 5.036 5.173 4.989 5.153 285,934 +0.12(+2.31%)
Aug 13, 2003 5.023 5.057 4.941 5.036 185,110 +0.01(+0.27%)
Aug 12, 2003 5.043 5.057 4.948 5.023 260,033 +0.01(+0.27%)
Aug 11, 2003 4.954 5.084 4.920 5.009 425,243 +0.12(+2.52%)
Aug 08, 2003 4.831 4.975 4.811 4.886 684,252 +0.05(+1.13%)
Aug 07, 2003 4.620 4.872 4.503 4.831 1,001,502 +0.21(+4.43%)
Aug 06, 2003 4.927 4.927 4.606 4.626 763,711 -0.31(-6.23%)
Aug 05, 2003 5.262 5.296 4.886 4.934 434,754 -0.26(-5.00%)
Aug 04, 2003 5.064 5.221 4.975 5.194 468,264 +0.06(+1.20%)
Aug 01, 2003 5.125 5.228 4.941 5.132 729,468 -0.03(-0.53%)
Jul 31, 2003 5.194 5.344 5.159 5.159 723,469 +0.00(+0.00%)
Jul 30, 2003 5.296 5.364 5.159 5.159 371,392 -0.15(-2.83%)
Jul 29, 2003 5.542 5.597 5.262 5.310 687,179 -0.25(-4.55%)
Jul 28, 2003 5.194 5.624 5.146 5.563 1,129,104 +0.30(+5.71%)
Jul 25, 2003 5.289 5.364 5.057 5.262 532,212 -0.03(-0.52%)
Jul 24, 2003 5.330 5.399 5.194 5.289 803,074 +0.19(+3.75%)
Jul 23, 2003 5.262 5.262 5.030 5.098 1,229,049 -0.16(-3.12%)
Jul 22, 2003 4.948 5.262 4.886 5.262 844,779 +0.27(+5.48%)
Jul 21, 2003 5.228 5.337 4.982 4.989 797,367 -0.15(-2.93%)
Jul 18, 2003 4.866 5.139 4.866 5.139 842,292 +0.34(+7.12%)
Jul 17, 2003 4.845 4.845 4.715 4.797 673,130 -0.06(-1.27%)
Jul 16, 2003 4.845 4.920 4.695 4.859 1,246,609 +0.03(+0.71%)
Jul 15, 2003 4.722 4.982 4.722 4.825 1,295,777 +0.14(+3.07%)
Jul 14, 2003 4.572 4.688 4.544 4.681 1,349,921 +0.13(+2.85%)
Jul 11, 2003 4.374 4.613 4.367 4.551 477,191 +0.25(+5.71%)
Jul 10, 2003 4.579 4.592 4.305 4.305 496,214 -0.31(-6.67%)
Jul 09, 2003 4.592 4.708 4.544 4.613 619,133 +0.05(+1.20%)
Jul 08, 2003 4.647 4.654 4.551 4.558 261,057 -0.05(-1.04%)
Jul 07, 2003 4.503 4.647 4.476 4.606 402,122 +0.13(+2.90%)
Jul 03, 2003 4.613 4.640 4.476 4.476 279,933 -0.21(-4.38%)
Jul 02, 2003 4.456 4.708 4.456 4.681 989,503 +0.16(+3.47%)
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