Financial News

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.289 6.497 6.219 6.462 1,069,294 -0.10(-1.59%)
Jan 29, 2004 6.802 6.941 6.490 6.566 1,367,377 -0.43(-6.15%)
Jan 28, 2004 6.865 7.017 6.663 6.997 1,076,209 +0.10(+1.41%)
Jan 27, 2004 6.941 7.121 6.691 6.899 1,104,015 -1.38(-16.64%)
Jan 26, 2004 8.326 8.543 8.027 8.276 920,330 +1.29(+18.53%)
Jan 23, 2004 7.816 7.816 6.955 6.983 2,391,001 -0.83(-10.66%)
Jan 22, 2004 8.295 8.295 7.649 7.816 2,513,462 -0.62(-7.40%)
Jan 21, 2004 7.947 8.649 7.947 8.440 980,546 -1.68(-16.64%)
Jan 20, 2004 9.534 10.37 9.534 10.12 817,404 +2.00(+24.68%)
Jan 16, 2004 8.315 8.329 7.989 8.121 872,348 -0.14(-1.68%)
Jan 15, 2004 8.308 8.364 8.086 8.260 1,087,447 -0.15(-1.82%)
Jan 14, 2004 8.655 8.954 8.246 8.413 1,154,440 -0.24(-2.73%)
Jan 13, 2004 8.600 8.704 8.385 8.649 1,080,532 -1.73(-16.64%)
Jan 12, 2004 10.32 10.44 10.06 10.37 900,753 +1.33(+14.71%)
Jan 09, 2004 8.864 9.141 8.864 9.044 1,046,387 +0.18(+2.04%)
Jan 08, 2004 9.370 9.370 8.760 8.864 1,280,646 -0.53(-5.62%)
Jan 07, 2004 9.474 9.620 9.259 9.391 917,588 -0.24(-2.52%)
Jan 06, 2004 9.544 9.676 9.336 9.634 898,570 -1.92(-16.64%)
Jan 05, 2004 11.45 11.61 11.20 11.56 749,066 +0.27(+2.44%)
Jan 02, 2004 10.99 11.43 10.99 11.28 823,168 +2.11(+22.95%)
Jan 01, 2004 9.266 9.370 9.141 9.176 1,021,463 -0.14(-1.49%)
Dec 31, 2003 9.717 9.717 9.120 9.315 1,138,736 -0.33(-3.45%)
Dec 30, 2003 9.141 9.648 9.141 9.648 947,266 -1.93(-16.64%)
Dec 29, 2003 10.88 11.57 10.97 11.57 789,660 +0.69(+6.35%)
Dec 26, 2003 10.83 11.07 10.83 10.88 187,476 +1.85(+20.51%)
Dec 25, 2003 8.919 9.148 8.746 9.030 346,345 +0.04(+0.46%)
Dec 24, 2003 9.204 9.252 8.704 8.989 1,252,553 -0.22(-2.34%)
Dec 23, 2003 8.649 9.252 8.503 9.204 1,719,919 -1.84(-16.64%)
Dec 22, 2003 10.37 11.07 10.20 11.04 1,445,529 +2.95(+36.54%)
Dec 19, 2003 7.462 8.086 7.462 8.086 1,073,040 +0.62(+8.37%)
Dec 18, 2003 7.246 7.510 7.184 7.462 1,024,632 +0.22(+2.97%)
Dec 17, 2003 7.392 7.392 7.135 7.246 808,670 -0.15(-1.97%)
Dec 16, 2003 7.600 7.871 7.357 7.392 983,140 -1.48(-16.64%)
Dec 15, 2003 9.442 9.442 8.834 8.868 807,675 +1.43(+19.29%)
Dec 12, 2003 6.532 7.448 6.532 7.434 2,210,913 +1.19(+19.00%)
Dec 11, 2003 6.143 6.268 6.136 6.247 858,373 +0.00(+0.00%)
Dec 10, 2003 6.511 6.525 6.233 6.247 622,962 -0.24(-3.64%)
Dec 09, 2003 6.108 6.483 6.073 6.483 1,247,078 -1.29(-16.64%)
Dec 08, 2003 7.286 7.777 7.369 7.777 1,038,509 +1.60(+25.89%)
Dec 05, 2003 6.150 6.282 6.129 6.178 621,809 +0.03(+0.45%)
Dec 04, 2003 6.455 6.497 6.150 6.150 944,385 -0.31(-4.73%)
Dec 03, 2003 6.490 6.538 6.407 6.455 756,949 -0.08(-1.27%)
Dec 02, 2003 6.025 6.538 5.761 6.538 882,579 -1.30(-16.64%)
Dec 01, 2003 6.828 7.843 6.928 7.843 733,213 +1.02(+14.88%)
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%)
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