Financial News

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.49 13.83 13.32 13.74 1,408,349 +0.24(+1.79%)
Aug 30, 2004 13.51 13.78 13.32 13.50 951,402 -0.20(-1.44%)
Aug 27, 2004 13.20 13.75 13.18 13.70 837,780 +0.58(+4.40%)
Aug 26, 2004 13.24 13.30 13.11 13.12 426,145 -0.19(-1.43%)
Aug 25, 2004 13.16 13.41 12.87 13.31 669,677 +0.16(+1.22%)
Aug 24, 2004 13.37 13.62 13.11 13.15 780,150 +0.04(+0.28%)
Aug 23, 2004 13.57 13.71 13.08 13.11 772,209 -0.45(-3.34%)
Aug 20, 2004 13.45 13.64 13.34 13.57 1,026,008 +0.12(+0.87%)
Aug 19, 2004 13.15 13.61 13.11 13.45 940,997 +0.30(+2.28%)
Aug 18, 2004 12.83 13.16 12.70 13.15 759,889 +0.32(+2.51%)
Aug 17, 2004 12.80 13.04 12.68 12.83 750,170 +0.08(+0.63%)
Aug 16, 2004 12.38 12.80 12.37 12.75 837,918 +0.38(+3.07%)
Aug 13, 2004 12.38 12.68 12.31 12.37 1,311,702 +0.05(+0.42%)
Aug 12, 2004 12.75 13.00 12.24 12.32 1,212,456 -0.63(-4.85%)
Aug 11, 2004 12.86 13.05 12.41 12.94 1,344,283 -0.15(-1.17%)
Aug 10, 2004 12.67 13.11 12.56 13.10 1,185,078 +0.64(+5.16%)
Aug 09, 2004 12.18 12.82 12.14 12.46 1,807,801 +0.31(+2.59%)
Aug 06, 2004 13.16 13.17 12.08 12.14 1,980,833 -1.02(-7.72%)
Aug 05, 2004 13.69 13.88 13.13 13.16 1,678,438 -0.54(-3.95%)
Aug 04, 2004 13.65 13.94 13.40 13.70 1,434,633 -0.13(-0.95%)
Aug 03, 2004 14.51 14.51 13.70 13.83 1,904,174 -0.51(-3.57%)
Aug 02, 2004 14.43 14.75 14.14 14.34 2,714,030 -0.31(-2.09%)
Jul 30, 2004 14.27 14.80 14.27 14.65 2,703,078 +0.26(+1.83%)
Jul 29, 2004 13.87 14.38 13.68 14.38 2,314,851 +0.65(+4.73%)
Jul 28, 2004 13.54 13.84 13.32 13.73 1,759,888 +0.30(+2.23%)
Jul 27, 2004 13.15 13.70 13.04 13.43 2,195,070 +0.43(+3.31%)
Jul 26, 2004 13.26 13.33 12.73 13.00 3,312,797 -0.31(-2.36%)
Jul 23, 2004 12.83 13.37 12.78 13.32 8,816,833 +0.21(+1.62%)
Jul 22, 2004 13.15 13.41 13.08 13.11 2,132,237 +0.01(+0.06%)
Jul 21, 2004 13.95 13.95 12.92 13.10 2,308,006 -0.89(-6.37%)
Jul 20, 2004 13.43 14.06 13.00 13.99 2,832,030 +0.56(+4.19%)
Jul 19, 2004 13.00 13.48 12.92 13.43 1,958,108 +0.46(+3.55%)
Jul 16, 2004 13.19 13.36 12.97 12.97 907,459 -0.22(-1.66%)
Jul 15, 2004 13.21 13.34 12.94 13.19 1,190,279 -0.06(-0.44%)
Jul 14, 2004 13.04 13.66 12.89 13.24 1,711,018 -0.12(-0.87%)
Jul 13, 2004 12.75 13.36 12.75 13.36 1,400,956 +0.62(+4.87%)
Jul 12, 2004 12.93 12.94 12.16 12.74 1,253,250 -0.26(-2.02%)
Jul 09, 2004 12.98 13.11 12.75 13.00 716,221 +0.11(+0.85%)
Jul 08, 2004 12.99 13.11 12.83 12.89 1,297,465 -0.06(-0.45%)
Jul 07, 2004 12.79 13.15 12.78 12.95 1,450,786 +0.20(+1.55%)
Jul 06, 2004 12.78 13.27 12.71 12.75 1,099,520 -0.02(-0.17%)
Jul 02, 2004 13.10 13.10 12.68 12.78 1,526,077 -0.23(-1.74%)
Jul 01, 2004 13.19 13.37 12.97 13.00 1,490,074 -0.18(-1.38%)
Jun 30, 2004 13.32 13.37 12.93 13.19 1,594,386 -0.11(-0.82%)
Jun 29, 2004 13.00 13.44 12.97 13.30 2,510,881 +0.56(+4.36%)
Jun 28, 2004 11.72 13.15 11.63 12.74 3,816,425 +1.33(+11.65%)
Jun 25, 2004 11.34 11.64 11.19 11.41 1,383,571 -0.01(-0.13%)
Jun 24, 2004 11.41 11.67 11.41 11.43 743,326 -0.08(-0.70%)
Jun 23, 2004 11.29 11.53 11.08 11.51 778,780 +0.54(+4.93%)
Jun 22, 2004 10.91 11.04 10.67 10.96 758,109 +0.18(+1.62%)
Jun 21, 2004 11.14 11.21 10.64 10.79 741,409 -0.24(-2.19%)
Jun 18, 2004 10.57 11.11 10.52 11.03 1,335,796 +0.46(+4.35%)
Jun 17, 2004 10.64 10.74 10.34 10.57 787,404 -0.18(-1.63%)
Jun 16, 2004 10.87 10.87 10.43 10.75 595,024 +0.02(+0.20%)
Jun 15, 2004 9.974 10.92 9.974 10.72 1,399,798 +0.89(+9.10%)
Jun 14, 2004 10.04 10.05 9.763 9.829 985,797 -0.25(-2.53%)
Jun 10, 2004 9.894 10.11 9.844 10.08 777,833 +0.17(+1.69%)
Jun 09, 2004 10.18 10.19 9.858 9.916 1,610,098 -0.26(-2.57%)
Jun 08, 2004 10.09 10.21 9.894 10.18 1,065,517 +0.09(+0.94%)
Jun 07, 2004 9.443 10.15 9.385 10.08 1,259,461 +0.70(+7.44%)
Jun 04, 2004 9.240 9.400 9.036 9.385 966,141 +0.33(+3.61%)
Jun 03, 2004 9.189 9.312 8.956 9.058 1,675,937 -0.13(-1.43%)
Jun 02, 2004 8.796 9.189 8.607 9.189 1,291,900 +0.47(+5.34%)
Jun 01, 2004 8.694 8.941 8.650 8.723 1,401,585 -0.01(-0.17%)
May 28, 2004 8.665 8.781 8.221 8.738 899,614 +0.05(+0.59%)
May 27, 2004 8.468 8.818 8.468 8.687 883,120 +0.22(+2.58%)
May 26, 2004 8.439 8.512 8.236 8.468 550,627 -0.02(-0.26%)
May 25, 2004 8.047 8.512 8.003 8.490 1,007,513 +0.45(+5.61%)
May 24, 2004 7.836 8.148 7.836 8.039 576,055 +0.25(+3.27%)
May 21, 2004 7.683 7.966 7.639 7.785 744,433 +0.15(+1.90%)
May 20, 2004 7.450 7.697 7.392 7.639 1,013,286 +0.26(+3.55%)
May 19, 2004 7.508 7.959 7.341 7.377 1,036,654 -0.15(-2.03%)
May 18, 2004 7.166 7.559 7.057 7.530 486,712 +0.55(+7.81%)
May 17, 2004 7.137 7.137 6.882 6.984 579,629 -0.15(-2.04%)
May 14, 2004 7.290 7.421 7.130 7.130 670,896 -0.15(-2.00%)
May 13, 2004 7.283 7.428 7.064 7.275 733,162 -0.01(-0.10%)
May 12, 2004 7.297 7.348 7.057 7.283 775,909 -0.07(-0.89%)
May 11, 2004 7.130 7.435 7.086 7.348 816,732 +0.29(+4.12%)
May 10, 2004 6.977 7.210 6.671 7.057 1,104,279 +0.08(+1.15%)
May 07, 2004 7.515 7.828 6.970 6.977 1,101,529 -0.68(-8.84%)
May 06, 2004 7.959 7.966 7.457 7.654 631,723 -0.42(-5.23%)
May 05, 2004 8.221 8.294 7.966 8.076 913,222 -0.05(-0.63%)
May 04, 2004 7.712 8.156 7.639 8.127 1,300,009 +0.34(+4.39%)
May 03, 2004 7.581 7.850 7.450 7.785 852,056 +0.35(+4.70%)
Apr 30, 2004 7.785 7.865 7.421 7.435 745,533 -0.25(-3.31%)
Apr 29, 2004 8.047 8.279 7.464 7.690 744,571 -0.36(-4.43%)
Apr 28, 2004 8.403 8.403 8.017 8.047 878,310 -0.36(-4.24%)
Apr 27, 2004 8.403 8.556 8.250 8.403 939,338 +0.00(+0.00%)
Apr 26, 2004 8.221 8.476 8.105 8.403 664,849 +0.15(+1.76%)
Apr 23, 2004 8.549 8.578 8.068 8.258 482,726 -0.34(-3.98%)
Apr 22, 2004 7.683 8.716 7.683 8.599 946,211 +0.84(+10.78%)
Apr 21, 2004 8.017 8.112 7.370 7.763 1,214,515 -0.15(-1.93%)
Apr 20, 2004 8.439 8.650 7.901 7.916 548,427 -0.51(-6.04%)
Apr 19, 2004 8.330 8.505 8.177 8.425 564,785 +0.07(+0.87%)
Apr 16, 2004 8.054 8.490 8.003 8.352 621,276 +0.22(+2.68%)
Apr 15, 2004 8.236 8.345 7.879 8.134 567,259 -0.10(-1.24%)
Apr 14, 2004 8.396 8.563 8.003 8.236 707,320 -0.10(-1.22%)
Apr 13, 2004 9.167 9.167 8.279 8.338 913,497 -0.87(-9.41%)
Apr 12, 2004 8.920 9.422 8.832 9.203 557,225 +0.43(+4.89%)
Apr 08, 2004 8.992 9.058 8.701 8.774 629,386 -0.21(-2.35%)
Apr 07, 2004 9.058 9.116 8.665 8.985 509,667 -0.15(-1.59%)
Apr 06, 2004 9.131 9.181 8.818 9.131 628,149 -0.23(-2.41%)
Apr 05, 2004 9.196 9.392 9.094 9.356 690,689 +0.50(+5.67%)
Apr 02, 2004 8.876 8.978 8.774 8.854 448,501 +0.05(+0.58%)
Apr 01, 2004 8.832 9.109 8.767 8.803 747,731 -0.03(-0.33%)
Mar 31, 2004 8.585 8.876 8.403 8.832 704,160 +0.23(+2.71%)
Mar 30, 2004 8.272 8.599 8.272 8.599 822,505 -1.66(-16.20%)
Mar 29, 2004 9.871 10.26 9.871 10.26 689,256 +2.26(+28.23%)
Mar 26, 2004 7.610 8.017 7.494 8.003 509,529 +0.39(+5.16%)
Mar 25, 2004 8.003 8.032 7.574 7.610 689,178 -0.40(-5.00%)
Mar 24, 2004 8.017 8.272 7.894 8.010 724,778 +0.12(+1.57%)
Mar 23, 2004 8.388 8.396 7.690 7.886 875,148 -1.52(-16.20%)
Mar 22, 2004 10.01 10.02 9.177 9.411 738,555 +1.04(+12.39%)
Mar 19, 2004 8.163 8.403 8.010 8.374 938,513 +0.06(+0.70%)
Mar 18, 2004 7.599 8.482 7.599 8.316 1,432,431 +1.04(+14.33%)
Mar 17, 2004 7.382 7.780 6.810 7.274 1,918,937 -0.18(-2.43%)
Mar 16, 2004 8.106 8.113 7.389 7.454 1,270,632 -1.49(-16.64%)
Mar 15, 2004 9.724 9.732 8.864 8.942 1,059,225 +0.91(+11.31%)
Mar 12, 2004 8.214 8.518 7.961 8.033 801,952 -0.15(-1.86%)
Mar 11, 2004 8.757 8.982 8.156 8.185 770,724 -0.46(-5.28%)
Mar 10, 2004 8.960 9.076 8.511 8.641 976,187 -0.32(-3.55%)
Mar 09, 2004 9.409 9.553 8.757 8.960 689,893 -1.79(-16.64%)
Mar 08, 2004 11.29 11.46 10.51 10.75 575,110 +1.36(+14.50%)
Mar 05, 2004 9.228 9.401 9.068 9.387 711,034 +0.12(+1.25%)
Mar 04, 2004 9.445 9.445 9.039 9.271 612,241 -0.17(-1.84%)
Mar 03, 2004 9.604 9.770 9.365 9.445 610,583 -0.12(-1.29%)
Mar 02, 2004 9.191 9.640 9.191 9.568 791,174 -1.91(-16.64%)
Mar 01, 2004 11.03 11.56 11.03 11.48 659,539 +2.53(+28.31%)
Feb 27, 2004 8.793 8.982 8.707 8.945 390,474 +0.17(+1.98%)
Feb 26, 2004 8.699 8.866 8.649 8.772 396,277 +0.07(+0.75%)
Feb 25, 2004 8.685 9.097 8.612 8.707 786,476 +0.04(+0.42%)
Feb 24, 2004 9.155 9.155 8.605 8.670 868,689 -1.73(-16.64%)
Feb 23, 2004 10.98 10.98 10.32 10.40 724,157 +1.27(+13.97%)
Feb 20, 2004 9.010 9.213 8.938 9.126 933,077 +0.07(+0.72%)
Feb 19, 2004 9.119 9.177 8.931 9.061 1,053,425 -0.05(-0.56%)
Feb 18, 2004 7.961 9.589 7.896 9.112 2,463,336 -1.82(-16.64%)
Feb 17, 2004 9.550 11.50 9.472 10.93 2,053,487 +3.22(+41.68%)
Feb 13, 2004 7.961 8.171 7.708 7.715 898,257 -0.21(-2.65%)
Feb 12, 2004 7.346 8.019 7.346 7.925 1,499,307 +0.56(+7.67%)
Feb 11, 2004 6.984 7.360 6.904 7.360 1,032,976 +0.35(+4.95%)
Feb 10, 2004 7.230 7.230 6.803 7.013 939,710 -1.40(-16.64%)
Feb 09, 2004 8.673 8.673 8.161 8.413 783,361 +2.07(+32.69%)
Feb 06, 2004 6.318 6.535 6.311 6.340 617,077 +0.03(+0.46%)
Feb 05, 2004 6.535 6.535 6.253 6.311 807,755 -0.28(-4.18%)
Feb 04, 2004 6.564 6.658 6.528 6.586 568,441 -0.04(-0.55%)
Feb 03, 2004 6.767 6.847 6.514 6.622 762,434 -1.32(-16.64%)
Feb 02, 2004 8.117 8.213 7.814 7.944 639,036 +1.21(+17.90%)
Jan 30, 2004 6.557 6.774 6.485 6.738 1,025,514 -0.11(-1.59%)
Jan 29, 2004 7.093 7.237 6.767 6.847 1,311,393 -0.45(-6.15%)
Jan 28, 2004 7.158 7.317 6.948 7.295 1,032,147 +0.10(+1.41%)
Jan 27, 2004 7.237 7.426 6.977 7.194 1,058,814 -1.44(-16.64%)
Jan 26, 2004 8.682 8.908 8.369 8.630 882,649 +1.35(+18.53%)
Jan 23, 2004 8.149 8.149 7.252 7.281 2,293,107 -0.87(-10.66%)
Jan 22, 2004 8.649 8.649 7.976 8.149 2,410,554 -0.65(-7.40%)
Jan 21, 2004 8.287 9.018 8.287 8.801 940,400 -1.76(-16.64%)
Jan 20, 2004 9.941 10.82 9.941 10.56 783,937 +2.09(+24.68%)
Jan 16, 2004 8.670 8.685 8.330 8.468 836,632 -0.14(-1.68%)
Jan 15, 2004 8.663 8.721 8.431 8.612 1,042,924 -0.16(-1.82%)
Jan 14, 2004 9.025 9.336 8.598 8.772 1,107,175 -0.25(-2.73%)
Jan 13, 2004 8.967 9.076 8.743 9.018 1,036,292 -1.80(-16.64%)
Jan 12, 2004 10.76 10.89 10.49 10.82 863,874 +1.39(+14.71%)
Jan 09, 2004 9.242 9.532 9.242 9.430 1,003,545 +0.19(+2.04%)
Jan 08, 2004 9.770 9.770 9.134 9.242 1,228,213 -0.55(-5.62%)
Jan 07, 2004 9.879 10.03 9.655 9.792 880,019 -0.25(-2.52%)
Jan 06, 2004 9.951 10.09 9.734 10.05 861,780 -2.00(-16.64%)
Jan 05, 2004 11.94 12.10 11.68 12.05 718,398 +0.29(+2.44%)
Jan 02, 2004 11.46 11.92 11.46 11.76 789,466 +2.20(+22.95%)
Jan 01, 2004 9.662 9.770 9.532 9.568 979,641 -0.14(-1.49%)
Dec 31, 2003 10.13 10.13 9.510 9.713 1,092,113 -0.35(-3.45%)
Dec 30, 2003 9.532 10.06 9.532 10.06 908,482 -2.01(-16.64%)
Dec 29, 2003 11.35 12.07 11.43 12.07 757,330 +0.72(+6.35%)
Dec 26, 2003 11.29 11.54 11.29 11.35 179,801 +1.93(+20.51%)
Dec 25, 2003 9.300 9.539 9.119 9.416 332,165 +0.04(+0.46%)
Dec 24, 2003 9.597 9.647 9.076 9.372 1,201,270 -0.22(-2.34%)
Dec 23, 2003 9.018 9.647 8.866 9.597 1,649,501 -1.92(-16.64%)
Dec 22, 2003 10.82 11.54 10.64 11.51 1,386,345 +3.08(+36.54%)
Dec 19, 2003 7.780 8.431 7.780 8.431 1,029,107 +0.65(+8.37%)
Dec 18, 2003 7.556 7.831 7.491 7.780 982,681 +0.22(+2.97%)
Dec 17, 2003 7.708 7.708 7.440 7.556 775,561 -0.15(-1.97%)
Dec 16, 2003 7.925 8.207 7.672 7.708 942,888 -1.54(-16.64%)
Dec 15, 2003 9.845 9.845 9.211 9.246 774,607 +1.49(+19.29%)
Dec 12, 2003 6.810 7.766 6.810 7.751 2,120,392 +1.24(+19.00%)
Dec 11, 2003 6.405 6.535 6.398 6.514 823,229 +0.00(+0.00%)
Dec 10, 2003 6.789 6.803 6.499 6.514 597,456 -0.25(-3.64%)
Dec 09, 2003 6.369 6.760 6.333 6.760 1,196,019 -1.35(-16.64%)
Dec 08, 2003 7.597 8.109 7.683 8.109 995,989 +1.67(+25.89%)
Dec 05, 2003 6.412 6.550 6.391 6.441 596,351 +0.03(+0.45%)
Dec 04, 2003 6.731 6.774 6.412 6.412 905,719 -0.32(-4.73%)
Dec 03, 2003 6.767 6.818 6.680 6.731 725,957 -0.09(-1.27%)
Dec 02, 2003 6.282 6.818 6.007 6.818 846,443 -1.36(-16.64%)
Dec 01, 2003 7.119 8.178 7.223 8.178 703,193 +1.06(+14.88%)
Nov 28, 2003 7.067 7.180 6.989 7.119 131,769 +1.15(+19.23%)
Nov 27, 2003 5.920 6.007 5.804 5.971 262,665 +0.12(+2.10%)
Nov 26, 2003 5.718 5.898 5.681 5.848 504,190 +0.08(+1.38%)
Nov 25, 2003 5.580 5.783 5.580 5.768 374,585 -1.15(-16.64%)
Nov 24, 2003 6.694 6.937 6.694 6.919 304,774 +1.43(+25.96%)
Nov 21, 2003 5.471 5.631 5.327 5.493 303,011 +0.03(+0.53%)
Nov 20, 2003 5.486 5.586 5.400 5.464 347,200 -0.06(-1.17%)
Nov 19, 2003 5.708 5.823 5.522 5.529 372,268 -0.13(-2.28%)
Nov 18, 2003 5.601 5.708 5.522 5.658 560,562 -1.18(-17.30%)
Nov 17, 2003 6.711 6.902 6.676 6.841 461,193 +1.07(+18.51%)
Nov 14, 2003 5.629 5.780 5.601 5.773 236,619 +0.07(+1.26%)
Nov 13, 2003 5.529 5.730 5.529 5.701 249,432 +0.12(+2.19%)
Nov 12, 2003 5.658 5.658 5.507 5.579 203,194 -0.01(-0.13%)
Nov 11, 2003 5.780 5.780 5.572 5.586 388,006 -1.17(-17.30%)
Nov 10, 2003 6.989 6.989 6.746 6.754 315,371 +1.13(+19.99%)
Nov 07, 2003 5.443 5.629 5.364 5.629 364,330 +0.19(+3.43%)
Nov 06, 2003 5.565 5.593 5.306 5.443 317,536 -0.10(-1.81%)
Nov 05, 2003 5.450 5.565 5.364 5.543 318,928 +0.03(+0.52%)
Nov 04, 2003 5.062 5.536 5.062 5.514 625,880 -1.14(-17.19%)
Nov 03, 2003 6.251 6.685 6.251 6.659 436,783 +1.11(+19.97%)
Oct 31, 2003 5.744 5.780 5.514 5.550 1,066,672 -0.18(-3.13%)
Oct 30, 2003 5.292 5.730 5.256 5.730 814,034 +0.40(+7.55%)
Oct 29, 2003 5.242 5.342 5.184 5.328 972,942 +0.09(+1.64%)
Oct 28, 2003 4.904 5.242 4.904 5.242 403,048 -1.10(-17.30%)
Oct 27, 2003 5.930 6.338 5.930 6.338 333,340 +1.46(+29.80%)
Oct 24, 2003 4.918 4.990 4.832 4.883 383,968 -0.17(-3.41%)
Oct 23, 2003 5.148 5.155 4.962 5.055 525,467 -0.09(-1.81%)
Oct 22, 2003 5.493 5.493 5.127 5.148 754,288 -0.29(-5.28%)
Oct 21, 2003 5.428 5.529 5.407 5.435 379,651 -0.02(-0.39%)
Oct 20, 2003 5.349 5.514 5.349 5.457 319,763 +0.08(+1.47%)
Oct 17, 2003 5.622 5.629 5.371 5.378 291,631 -0.21(-3.73%)
Oct 16, 2003 5.421 5.615 5.400 5.586 351,100 +0.13(+2.37%)
Oct 15, 2003 5.565 5.601 5.400 5.457 422,267 -0.09(-1.68%)
Oct 14, 2003 5.349 5.565 5.349 5.550 349,011 +0.13(+2.38%)
Oct 13, 2003 5.313 5.543 5.306 5.421 285,921 +0.16(+3.00%)
Oct 10, 2003 5.385 5.385 5.184 5.263 439,258 -0.11(-2.01%)
Oct 09, 2003 5.349 5.371 5.191 5.371 762,784 +0.17(+3.31%)
Oct 08, 2003 5.313 5.378 5.120 5.199 699,137 -0.07(-1.36%)
Oct 07, 2003 5.134 5.270 5.026 5.270 457,641 +0.17(+3.38%)
Oct 06, 2003 5.141 5.141 5.062 5.098 412,100 +0.00(+0.00%)
Oct 03, 2003 5.062 5.163 5.026 5.098 674,625 +0.14(+2.90%)
Oct 02, 2003 4.969 5.005 4.883 4.954 512,793 +0.00(+0.00%)
Oct 01, 2003 4.883 4.962 4.703 4.954 463,491 +0.25(+5.34%)
Sep 30, 2003 4.811 4.825 4.617 4.703 851,916 -0.21(-4.24%)
Sep 29, 2003 4.272 4.918 4.272 4.911 660,419 +0.35(+7.72%)
Sep 26, 2003 4.775 4.789 4.552 4.559 2,693,768 -0.12(-2.61%)
Sep 25, 2003 4.954 4.969 4.667 4.682 909,295 -0.20(-4.12%)
Sep 24, 2003 5.112 5.134 4.832 4.883 724,205 -0.24(-4.63%)
Sep 23, 2003 5.026 5.134 5.026 5.120 605,826 +0.09(+1.86%)
Sep 22, 2003 4.954 5.105 4.933 5.026 721,699 -0.08(-1.55%)
Sep 19, 2003 5.026 5.105 5.012 5.105 557,081 +0.07(+1.43%)
Sep 18, 2003 4.940 5.076 4.940 5.033 884,923 +0.04(+0.72%)
Sep 17, 2003 4.918 5.048 4.861 4.997 1,032,550 +0.08(+1.61%)
Sep 16, 2003 4.811 4.976 4.725 4.918 823,226 +0.14(+2.85%)
Sep 15, 2003 4.840 4.897 4.717 4.782 577,136 +0.04(+0.91%)
Sep 12, 2003 4.883 4.897 4.725 4.739 1,057,062 -0.14(-2.94%)
Sep 11, 2003 4.990 5.026 4.825 4.883 910,270 +0.08(+1.64%)
Sep 10, 2003 5.026 5.026 4.703 4.804 1,407,884 -0.22(-4.43%)
Sep 09, 2003 5.277 5.313 5.019 5.026 954,697 -0.22(-4.11%)
Sep 08, 2003 5.134 5.277 5.134 5.242 563,765 +0.07(+1.39%)
Sep 05, 2003 5.313 5.371 5.098 5.170 538,557 -0.21(-3.87%)
Sep 04, 2003 5.299 5.414 5.277 5.378 412,379 +0.14(+2.60%)
Sep 03, 2003 5.349 5.421 5.242 5.242 593,570 -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