Financial News

Allegheny Technologies (NY: ATI )

62.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.68 14.19 13.68 14.05 2,818,474 +0.25(+1.83%)
Jul 29, 2004 13.30 13.79 13.12 13.79 2,413,673 +0.62(+4.73%)
Jul 28, 2004 12.98 13.28 12.78 13.17 1,835,019 +0.29(+2.23%)
Jul 27, 2004 12.61 13.14 12.51 12.88 2,288,779 +0.41(+3.32%)
Jul 26, 2004 12.72 12.79 12.21 12.47 3,454,222 -0.30(-2.36%)
Jul 23, 2004 12.30 12.82 12.26 12.77 9,193,228 +0.20(+1.62%)
Jul 22, 2004 12.61 12.86 12.54 12.57 2,223,263 +0.01(+0.06%)
Jul 21, 2004 13.38 13.38 12.39 12.56 2,406,536 -0.85(-6.37%)
Jul 20, 2004 12.88 13.49 12.47 13.42 2,952,931 +0.54(+4.19%)
Jul 19, 2004 12.47 12.93 12.39 12.88 2,041,701 +0.44(+3.55%)
Jul 16, 2004 12.65 12.81 12.44 12.44 946,199 -0.21(-1.66%)
Jul 15, 2004 12.67 12.79 12.41 12.65 1,241,093 -0.06(-0.44%)
Jul 14, 2004 12.51 13.10 12.37 12.70 1,784,063 -0.11(-0.87%)
Jul 13, 2004 12.23 12.81 12.23 12.81 1,460,764 +0.60(+4.87%)
Jul 12, 2004 12.40 12.41 11.66 12.22 1,306,752 -0.25(-2.02%)
Jul 09, 2004 12.45 12.57 12.23 12.47 746,797 +0.11(+0.85%)
Jul 08, 2004 12.46 12.58 12.30 12.37 1,352,855 -0.06(-0.45%)
Jul 07, 2004 12.27 12.61 12.26 12.42 1,512,721 +0.19(+1.55%)
Jul 06, 2004 12.25 12.73 12.19 12.23 1,146,459 -0.02(-0.17%)
Jul 02, 2004 12.56 12.56 12.16 12.25 1,591,226 -0.22(-1.74%)
Jul 01, 2004 12.65 12.82 12.44 12.47 1,553,686 -0.18(-1.39%)
Jun 30, 2004 12.78 12.82 12.40 12.65 1,662,451 -0.11(-0.82%)
Jun 29, 2004 12.47 12.89 12.44 12.75 2,618,072 +0.53(+4.36%)
Jun 28, 2004 11.24 12.61 11.15 12.22 3,979,350 +1.28(+11.65%)
Jun 25, 2004 10.88 11.17 10.73 10.94 1,442,636 -0.01(-0.13%)
Jun 24, 2004 10.94 11.19 10.94 10.96 775,059 -0.08(-0.70%)
Jun 23, 2004 10.82 11.06 10.63 11.03 812,027 +0.52(+4.93%)
Jun 22, 2004 10.47 10.59 10.24 10.52 790,473 +0.17(+1.63%)
Jun 21, 2004 10.68 10.75 10.21 10.35 773,060 -0.23(-2.19%)
Jun 18, 2004 10.14 10.66 10.09 10.58 1,392,822 +0.44(+4.35%)
Jun 17, 2004 10.21 10.30 9.920 10.14 821,019 -0.17(-1.63%)
Jun 16, 2004 10.42 10.42 10.01 10.31 620,426 +0.02(+0.20%)
Jun 15, 2004 9.566 10.47 9.566 10.28 1,459,556 +0.86(+9.10%)
Jun 14, 2004 9.629 9.636 9.364 9.427 1,027,881 -0.24(-2.53%)
Jun 10, 2004 9.489 9.699 9.441 9.671 811,039 +0.16(+1.69%)
Jun 09, 2004 9.761 9.768 9.454 9.510 1,678,834 -0.25(-2.57%)
Jun 08, 2004 9.678 9.789 9.489 9.761 1,111,005 +0.09(+0.94%)
Jun 07, 2004 9.057 9.734 9.001 9.671 1,313,228 +0.67(+7.44%)
Jun 04, 2004 8.861 9.015 8.666 9.001 1,007,386 +0.31(+3.61%)
Jun 03, 2004 8.813 8.931 8.589 8.687 1,747,484 -0.13(-1.43%)
Jun 02, 2004 8.436 8.813 8.254 8.813 1,347,052 +0.45(+5.34%)
Jun 01, 2004 8.338 8.575 8.296 8.366 1,461,420 -0.01(-0.17%)
May 28, 2004 8.310 8.422 7.885 8.380 938,019 +0.05(+0.59%)
May 27, 2004 8.122 8.457 8.122 8.331 920,821 +0.21(+2.58%)
May 26, 2004 8.094 8.164 7.898 8.122 574,134 -0.02(-0.26%)
May 25, 2004 7.717 8.164 7.675 8.143 1,050,525 +0.43(+5.61%)
May 24, 2004 7.515 7.815 7.515 7.710 600,647 +0.24(+3.27%)
May 21, 2004 7.368 7.640 7.326 7.466 776,213 +0.14(+1.90%)
May 20, 2004 7.145 7.382 7.089 7.326 1,056,544 +0.25(+3.55%)
May 19, 2004 7.201 7.633 7.040 7.075 1,080,909 -0.15(-2.03%)
May 18, 2004 6.873 7.250 6.768 7.222 507,490 +0.52(+7.81%)
May 17, 2004 6.845 6.845 6.601 6.698 604,374 -0.14(-2.04%)
May 14, 2004 6.991 7.117 6.838 6.838 699,537 -0.14(-2.00%)
May 13, 2004 6.984 7.124 6.775 6.977 764,461 -0.01(-0.10%)
May 12, 2004 6.998 7.047 6.768 6.984 809,033 -0.06(-0.89%)
May 11, 2004 6.838 7.131 6.796 7.047 851,599 +0.28(+4.12%)
May 10, 2004 6.691 6.915 6.398 6.768 1,151,421 +0.08(+1.15%)
May 07, 2004 7.208 7.508 6.684 6.691 1,148,554 -0.65(-8.84%)
May 06, 2004 7.633 7.640 7.152 7.340 658,692 -0.40(-5.23%)
May 05, 2004 7.885 7.954 7.640 7.745 952,208 -0.05(-0.63%)
May 04, 2004 7.396 7.822 7.326 7.794 1,355,507 +0.33(+4.39%)
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