Financial News

Allegheny Technologies (NY: ATI )

17.19 USD +0.09 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.967 9.059 8.548 8.564 647,258 -0.29(-3.31%)
Apr 29, 2004 9.268 9.536 8.598 8.858 646,423 -0.41(-4.43%)
Apr 28, 2004 9.679 9.679 9.235 9.268 762,533 -0.41(-4.24%)
Apr 27, 2004 9.679 9.855 9.503 9.679 815,516 +0.00(+0.00%)
Apr 26, 2004 9.469 9.763 9.335 9.679 577,210 +0.17(+1.76%)
Apr 23, 2004 9.846 9.880 9.293 9.511 419,094 -0.39(-3.98%)
Apr 22, 2004 8.849 10.04 8.849 9.905 821,483 +0.96(+10.78%)
Apr 21, 2004 9.235 9.344 8.489 8.941 1,054,420 -0.18(-1.93%)
Apr 20, 2004 9.721 9.964 9.101 9.117 476,135 -0.59(-6.04%)
Apr 19, 2004 9.595 9.796 9.419 9.704 490,336 +0.08(+0.87%)
Apr 16, 2004 9.277 9.779 9.218 9.620 539,381 +0.25(+2.68%)
Apr 15, 2004 9.486 9.612 9.075 9.369 492,484 -0.12(-1.24%)
Apr 14, 2004 9.670 9.863 9.218 9.486 614,083 -0.12(-1.22%)
Apr 13, 2004 10.56 10.56 9.536 9.603 793,082 -1.00(-9.41%)
Apr 12, 2004 10.27 10.85 10.17 10.60 483,773 +0.49(+4.89%)
Apr 08, 2004 10.36 10.43 10.02 10.11 546,422 -0.24(-2.35%)
Apr 07, 2004 10.43 10.50 9.981 10.35 442,484 -0.17(-1.59%)
Apr 06, 2004 10.52 10.58 10.16 10.52 545,348 -0.26(-2.41%)
Apr 05, 2004 10.59 10.82 10.47 10.78 599,644 +0.58(+5.67%)
Apr 02, 2004 10.22 10.34 10.11 10.20 389,381 +0.06(+0.58%)
Apr 01, 2004 10.17 10.49 10.10 10.14 649,167 -0.03(-0.33%)
Mar 31, 2004 9.888 10.22 9.679 10.17 611,339 +0.27(+2.71%)
Mar 30, 2004 9.528 9.905 9.528 9.905 714,084 -1.91(-16.20%)
Mar 29, 2004 11.37 11.82 11.37 11.82 598,400 +2.60(+28.23%)
Mar 26, 2004 8.765 9.235 8.631 9.218 442,364 +0.45(+5.16%)
Mar 25, 2004 9.218 9.251 8.724 8.765 598,332 -0.46(-5.00%)
Mar 24, 2004 9.235 9.528 9.092 9.226 629,239 +0.14(+1.57%)
Mar 23, 2004 9.662 9.670 8.858 9.084 759,788 -1.76(-16.20%)
Mar 22, 2004 11.53 11.54 10.57 10.84 641,200 +1.19(+12.39%)
Mar 19, 2004 9.402 9.679 9.226 9.645 814,800 +0.07(+0.70%)
Mar 18, 2004 8.753 9.770 8.753 9.578 1,243,611 +1.20(+14.33%)
Mar 17, 2004 8.503 8.961 7.844 8.378 1,665,986 -0.21(-2.43%)
Mar 16, 2004 9.337 9.345 8.511 8.586 1,103,140 -1.71(-16.64%)
Mar 15, 2004 11.20 11.21 10.21 10.30 919,600 +1.05(+11.31%)
Mar 12, 2004 9.462 9.812 9.170 9.253 696,240 -0.18(-1.86%)
Mar 11, 2004 10.09 10.35 9.395 9.428 669,129 -0.53(-5.28%)
Mar 10, 2004 10.32 10.45 9.803 9.953 847,508 -0.37(-3.55%)
Mar 09, 2004 10.84 11.00 10.09 10.32 598,953 -2.06(-16.64%)
Mar 08, 2004 13.00 13.20 12.10 12.38 499,300 +1.57(+14.50%)
Mar 05, 2004 10.63 10.83 10.45 10.81 617,307 +0.13(+1.25%)
Mar 04, 2004 10.88 10.88 10.41 10.68 531,537 -0.20(-1.84%)
Mar 03, 2004 11.06 11.25 10.79 10.88 530,097 -0.14(-1.29%)
Mar 02, 2004 10.59 11.10 10.59 11.02 686,883 -2.20(-16.64%)
Mar 01, 2004 12.70 13.32 12.70 13.22 572,600 +2.92(+28.31%)
Feb 27, 2004 10.13 10.35 10.03 10.30 339,003 +0.20(+1.98%)
Feb 26, 2004 10.02 10.21 9.962 10.10 344,041 +0.08(+0.75%)
Feb 25, 2004 10.00 10.48 9.920 10.03 682,804 +0.04(+0.42%)
Feb 24, 2004 10.55 10.55 9.912 9.987 754,180 -1.99(-16.64%)
Feb 23, 2004 12.65 12.65 11.89 11.98 628,700 +1.47(+13.97%)
Feb 20, 2004 10.38 10.61 10.30 10.51 810,081 +0.08(+0.72%)
Feb 19, 2004 10.50 10.57 10.29 10.44 914,565 -0.06(-0.56%)
Feb 18, 2004 9.170 11.05 9.095 10.50 2,138,623 -2.09(-16.64%)
Feb 17, 2004 11.00 13.25 10.91 12.59 1,782,800 +3.70(+41.68%)
Feb 13, 2004 9.170 9.412 8.878 8.886 779,851 -0.24(-2.65%)
Feb 12, 2004 8.461 9.237 8.461 9.128 1,301,671 +0.65(+7.67%)
Feb 11, 2004 8.044 8.478 7.953 8.478 896,811 +0.40(+4.95%)
Feb 10, 2004 8.328 8.328 7.836 8.078 815,839 -1.61(-16.64%)
Feb 09, 2004 9.990 9.990 9.400 9.690 680,100 +2.39(+32.69%)
Feb 06, 2004 7.278 7.528 7.269 7.303 535,735 +0.03(+0.46%)
Feb 05, 2004 7.528 7.528 7.202 7.269 701,278 -0.32(-4.18%)
Feb 04, 2004 7.561 7.669 7.519 7.586 493,510 -0.04(-0.55%)
Feb 03, 2004 7.794 7.886 7.503 7.628 661,932 -1.52(-16.64%)
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