Financial News

Allegheny Technologies (NY: ATI )

20.53 USD -0.76 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.265 3.493 3.257 3.371 415,754 +0.12(+3.75%)
Apr 29, 2003 3.330 3.460 3.249 3.249 495,655 -0.12(-3.61%)
Apr 28, 2003 3.143 3.387 3.070 3.371 463,645 +0.31(+10.08%)
Apr 25, 2003 3.135 3.241 3.046 3.062 227,021 -0.06(-2.08%)
Apr 24, 2003 3.225 3.282 3.127 3.127 297,565 -0.10(-3.02%)
Apr 23, 2003 2.957 3.241 2.932 3.225 664,689 +0.28(+9.37%)
Apr 22, 2003 2.965 3.046 2.884 2.948 331,790 -0.06(-1.89%)
Apr 21, 2003 2.875 3.022 2.867 3.005 371,187 +0.21(+7.56%)
Apr 17, 2003 2.648 2.884 2.648 2.794 224,928 +0.14(+5.20%)
Apr 16, 2003 2.810 2.827 2.640 2.656 206,953 -0.15(-5.22%)
Apr 15, 2003 2.664 2.819 2.624 2.802 206,953 +0.14(+5.18%)
Apr 14, 2003 2.615 2.721 2.575 2.664 163,740 +0.10(+3.80%)
Apr 11, 2003 2.632 2.664 2.486 2.567 135,178 -0.01(-0.32%)
Apr 10, 2003 2.518 2.632 2.437 2.575 170,142 +0.14(+5.67%)
Apr 09, 2003 2.534 2.721 2.437 2.437 219,511 -0.12(-4.76%)
Apr 08, 2003 2.542 2.640 2.510 2.559 190,825 +0.02(+0.96%)
Apr 07, 2003 2.615 2.705 2.526 2.534 244,010 -0.05(-1.89%)
Apr 04, 2003 2.697 2.697 2.559 2.583 191,564 -0.03(-1.24%)
Apr 03, 2003 2.542 2.640 2.518 2.615 216,064 +0.15(+6.27%)
Apr 02, 2003 2.388 2.469 2.339 2.461 254,352 +0.11(+4.48%)
Apr 01, 2003 2.437 2.445 2.347 2.356 266,417 -0.54(-18.77%)
Mar 31, 2003 3.000 3.010 2.890 2.900 214,400 +0.46(+19.01%)
Mar 28, 2003 2.518 2.518 2.364 2.437 331,790 +0.00(+0.00%)
Mar 27, 2003 2.526 2.583 2.404 2.437 540,714 -0.09(-3.54%)
Mar 26, 2003 2.396 2.567 2.372 2.526 321,449 +0.11(+4.36%)
Mar 25, 2003 2.591 2.591 2.396 2.421 426,711 -0.56(-18.77%)
Mar 24, 2003 3.190 3.190 2.950 2.980 346,600 +0.42(+16.47%)
Mar 21, 2003 2.583 2.591 2.461 2.559 595,253 -0.01(-0.32%)
Mar 20, 2003 2.640 2.640 2.534 2.567 395,563 +0.01(+0.32%)
Mar 19, 2003 2.437 2.559 2.404 2.559 680,694 +0.19(+8.25%)
Mar 18, 2003 2.242 2.494 2.217 2.364 854,038 -0.55(-18.77%)
Mar 17, 2003 2.760 3.070 2.730 2.910 693,700 +0.79(+37.26%)
Mar 14, 2003 2.274 2.274 1.982 2.120 1,089,554 +0.08(+3.98%)
Mar 13, 2003 2.071 2.071 1.706 2.039 716,028 +0.05(+2.45%)
Mar 12, 2003 2.096 2.144 1.990 1.990 325,019 -0.06(-3.16%)
Mar 11, 2003 2.177 2.226 2.031 2.055 231,207 -0.47(-18.77%)
Mar 10, 2003 2.680 2.740 2.500 2.530 187,800 +0.30(+13.26%)
Mar 07, 2003 2.364 2.364 2.201 2.234 317,509 -0.05(-2.14%)
Mar 06, 2003 2.234 2.282 2.136 2.282 252,752 +0.04(+1.81%)
Mar 05, 2003 2.274 2.282 2.152 2.242 252,505 -0.01(-0.36%)
Mar 04, 2003 2.510 2.510 2.201 2.250 414,400 -0.52(-18.77%)
Mar 03, 2003 3.090 3.090 2.710 2.770 336,600 +0.42(+18.00%)
Feb 28, 2003 2.372 2.396 2.299 2.347 371,925 +0.02(+0.70%)
Feb 27, 2003 2.388 2.396 2.307 2.331 240,810 -0.02(-1.03%)
Feb 26, 2003 2.234 2.388 2.234 2.356 486,421 +0.04(+1.75%)
Feb 25, 2003 2.502 2.526 2.307 2.315 374,634 -0.54(-18.77%)
Feb 24, 2003 3.080 3.110 2.840 2.850 304,700 +0.58(+25.31%)
Feb 21, 2003 2.510 2.510 2.266 2.274 743,974 -0.15(-6.35%)
Feb 20, 2003 2.548 2.556 2.381 2.429 667,604 -0.10(-4.09%)
Feb 19, 2003 2.612 2.675 2.500 2.532 564,248 -0.65(-20.37%)
Feb 18, 2003 3.280 3.360 3.140 3.180 449,300 +0.56(+21.39%)
Feb 14, 2003 2.707 2.787 2.508 2.620 859,873 -0.04(-1.50%)
Feb 13, 2003 3.113 3.113 2.660 2.660 960,968 -0.43(-13.92%)
Feb 12, 2003 3.177 3.185 3.042 3.090 353,016 -0.06(-2.02%)
Feb 11, 2003 3.289 3.320 3.066 3.153 418,194 -0.81(-20.37%)
Feb 10, 2003 4.130 4.170 3.850 3.960 333,000 +0.65(+19.55%)
Feb 07, 2003 3.328 3.344 3.225 3.313 405,510 +0.02(+0.48%)
Feb 06, 2003 3.305 3.432 3.265 3.297 1,285,101 -0.02(-0.48%)
Feb 05, 2003 3.241 3.352 3.209 3.313 1,081,529 -0.01(-0.24%)
Feb 04, 2003 3.663 3.782 3.241 3.320 1,071,105 -0.85(-20.37%)
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