Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.778 6.886 6.703 6.828 137,394 +1.10(+19.23%)
Nov 27, 2003 5.678 5.761 5.567 5.726 273,878 +0.12(+2.10%)
Nov 26, 2003 5.483 5.657 5.449 5.608 525,714 +0.08(+1.38%)
Nov 25, 2003 5.352 5.546 5.352 5.532 390,576 -1.10(-16.64%)
Nov 24, 2003 6.420 6.653 6.420 6.636 317,785 +1.37(+25.96%)
Nov 21, 2003 5.247 5.400 5.109 5.268 315,947 +0.03(+0.53%)
Nov 20, 2003 5.261 5.358 5.178 5.240 362,022 -0.06(-1.17%)
Nov 19, 2003 5.475 5.585 5.296 5.302 388,161 -0.12(-2.28%)
Nov 18, 2003 5.371 5.475 5.296 5.426 584,493 -1.13(-17.30%)
Nov 17, 2003 6.436 6.619 6.403 6.561 480,882 +1.02(+18.51%)
Nov 14, 2003 5.399 5.543 5.371 5.537 246,721 +0.07(+1.26%)
Nov 13, 2003 5.302 5.495 5.302 5.468 260,081 +0.12(+2.19%)
Nov 12, 2003 5.426 5.426 5.282 5.351 211,869 -0.01(-0.13%)
Nov 11, 2003 5.543 5.543 5.344 5.358 404,570 -1.12(-17.30%)
Nov 10, 2003 6.703 6.703 6.470 6.478 328,835 +1.08(+19.99%)
Nov 07, 2003 5.220 5.399 5.144 5.399 379,883 +0.18(+3.43%)
Nov 06, 2003 5.337 5.364 5.089 5.220 331,091 -0.10(-1.81%)
Nov 05, 2003 5.227 5.337 5.144 5.316 332,543 +0.03(+0.52%)
Nov 04, 2003 4.855 5.309 4.855 5.289 652,599 -1.10(-17.19%)
Nov 03, 2003 5.995 6.411 5.995 6.386 455,429 +1.06(+19.97%)
Oct 31, 2003 5.509 5.543 5.289 5.323 1,112,208 -0.17(-3.13%)
Oct 30, 2003 5.075 5.495 5.041 5.495 848,786 +0.39(+7.55%)
Oct 29, 2003 5.027 5.123 4.972 5.110 1,014,478 +0.08(+1.64%)
Oct 28, 2003 4.703 5.027 4.703 5.027 420,254 -1.05(-17.30%)
Oct 27, 2003 5.687 6.078 5.687 6.078 347,570 +1.40(+29.80%)
Oct 24, 2003 4.717 4.786 4.634 4.683 400,359 -0.17(-3.41%)
Oct 23, 2003 4.937 4.944 4.758 4.848 547,899 -0.09(-1.81%)
Oct 22, 2003 5.268 5.268 4.917 4.937 786,489 -0.28(-5.28%)
Oct 21, 2003 5.206 5.302 5.185 5.213 395,858 -0.02(-0.39%)
Oct 20, 2003 5.130 5.289 5.130 5.234 333,414 +0.08(+1.47%)
Oct 17, 2003 5.392 5.399 5.151 5.158 304,081 -0.20(-3.73%)
Oct 16, 2003 5.199 5.385 5.178 5.358 366,089 +0.12(+2.37%)
Oct 15, 2003 5.337 5.371 5.178 5.234 440,294 -0.09(-1.68%)
Oct 14, 2003 5.130 5.337 5.130 5.323 363,910 +0.12(+2.38%)
Oct 13, 2003 5.096 5.316 5.089 5.199 298,127 +0.15(+3.00%)
Oct 10, 2003 5.165 5.165 4.972 5.048 458,010 -0.10(-2.01%)
Oct 09, 2003 5.130 5.151 4.979 5.151 795,347 +0.17(+3.31%)
Oct 08, 2003 5.096 5.158 4.910 4.986 728,983 -0.07(-1.36%)
Oct 07, 2003 4.924 5.055 4.820 5.055 477,178 +0.17(+3.38%)
Oct 06, 2003 4.931 4.931 4.855 4.889 429,693 +0.00(+0.00%)
Oct 03, 2003 4.855 4.951 4.820 4.889 703,425 +0.14(+2.90%)
Oct 02, 2003 4.765 4.800 4.683 4.752 534,685 +0.00(+0.00%)
Oct 01, 2003 4.683 4.758 4.511 4.752 483,278 +0.24(+5.34%)
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%)
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