Financial News

Allegheny Technologies (NY: ATI )

16.69 USD -0.52 (-3.02%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.13 19.48 18.36 19.01 3,425,106 +0.17(+0.90%)
Apr 28, 2005 20.03 20.03 18.70 18.84 3,592,319 -0.87(-4.43%)
Apr 27, 2005 20.86 20.86 19.48 19.71 3,564,863 -1.14(-5.45%)
Apr 26, 2005 22.39 22.40 20.85 20.85 3,123,910 -0.83(-3.84%)
Apr 25, 2005 20.94 21.87 20.86 21.68 2,686,845 +1.05(+5.10%)
Apr 22, 2005 20.79 21.04 20.34 20.63 2,755,781 +0.39(+1.93%)
Apr 21, 2005 20.58 20.77 19.51 20.24 3,985,430 +0.73(+3.74%)
Apr 20, 2005 20.03 20.05 19.41 19.51 2,306,932 -0.24(-1.20%)
Apr 19, 2005 19.16 19.98 19.14 19.75 2,330,854 +0.87(+4.58%)
Apr 18, 2005 17.91 19.09 17.50 18.88 2,746,236 +0.97(+5.40%)
Apr 15, 2005 18.82 18.94 17.74 17.91 2,573,602 -0.74(-3.96%)
Apr 14, 2005 20.71 20.71 18.35 18.65 5,392,074 -2.15(-10.32%)
Apr 13, 2005 21.68 21.69 20.45 20.80 2,042,855 -0.87(-4.00%)
Apr 12, 2005 21.42 21.71 20.88 21.67 1,493,608 +0.25(+1.15%)
Apr 11, 2005 21.56 21.72 21.13 21.42 1,510,341 -0.14(-0.67%)
Apr 08, 2005 21.70 21.77 21.30 21.56 2,284,189 -0.13(-0.59%)
Apr 07, 2005 21.25 21.74 21.07 21.69 1,806,235 +0.44(+2.08%)
Apr 06, 2005 21.07 21.27 20.74 21.25 1,537,680 +0.18(+0.85%)
Apr 05, 2005 21.14 21.39 20.93 21.07 1,219,043 -0.01(-0.04%)
Apr 04, 2005 21.07 21.08 20.58 21.08 1,539,447 +0.62(+3.03%)
Apr 01, 2005 20.07 20.68 20.03 20.46 1,619,107 +0.62(+3.12%)
Mar 31, 2005 19.02 19.84 19.02 19.84 1,687,335 +0.82(+4.33%)
Mar 30, 2005 20.07 20.66 18.89 19.02 2,359,017 -1.39(-6.82%)
Mar 29, 2005 20.28 20.49 20.12 20.41 1,795,393 -3.64(-15.14%)
Mar 28, 2005 23.90 24.14 23.71 24.05 1,523,600 +3.79(+18.68%)
Mar 25, 2005 20.28 21.11 20.23 20.26 1,644,442 +0.05(+0.25%)
Mar 24, 2005 20.31 20.45 19.57 20.21 3,109,887 -0.09(-0.46%)
Mar 23, 2005 19.60 20.89 19.56 20.31 3,128,859 +0.81(+4.13%)
Mar 22, 2005 19.17 19.65 19.09 19.50 1,731,171 -3.48(-15.14%)
Mar 21, 2005 22.59 23.15 22.50 22.98 1,469,100 +3.88(+20.30%)
Mar 18, 2005 18.53 19.27 18.20 19.10 1,409,353 +0.61(+3.30%)
Mar 17, 2005 19.36 19.47 18.20 18.49 2,276,654 -0.96(-4.92%)
Mar 16, 2005 19.19 20.01 19.13 19.45 2,044,817 +0.39(+2.04%)
Mar 15, 2005 19.79 19.84 18.70 19.06 1,734,993 -3.46(-15.37%)
Mar 14, 2005 23.39 23.44 22.10 22.52 1,468,200 +3.27(+16.97%)
Mar 11, 2005 19.62 19.97 18.95 19.25 1,686,073 -0.36(-1.81%)
Mar 10, 2005 20.18 20.75 19.56 19.61 1,157,174 -0.74(-3.66%)
Mar 09, 2005 21.07 21.11 19.89 20.35 2,660,331 -0.85(-4.03%)
Mar 08, 2005 22.05 22.20 21.16 21.21 1,252,177 -3.85(-15.37%)
Mar 07, 2005 26.05 26.23 25.00 25.06 1,063,000 +4.00(+18.97%)
Mar 04, 2005 21.37 21.50 20.74 21.06 1,180,688 -0.08(-0.36%)
Mar 03, 2005 20.70 21.49 20.44 21.14 1,992,235 +0.45(+2.17%)
Mar 02, 2005 20.97 21.56 20.49 20.69 1,424,223 -0.14(-0.65%)
Mar 01, 2005 21.57 21.93 20.61 20.83 1,716,205 -3.78(-15.37%)
Feb 28, 2005 25.49 25.91 24.35 24.61 1,457,900 +4.88(+24.75%)
Feb 25, 2005 19.02 19.74 19.02 19.73 1,009,706 +0.71(+3.74%)
Feb 24, 2005 18.97 19.46 18.95 19.02 1,067,606 +0.09(+0.49%)
Feb 23, 2005 19.74 20.02 18.86 18.92 1,155,638 -3.44(-15.37%)
Feb 22, 2005 23.32 23.66 22.28 22.36 980,400 +3.12(+16.24%)
Feb 18, 2005 20.14 20.18 19.18 19.24 1,643,062 -0.69(-3.48%)
Feb 17, 2005 19.13 20.01 19.09 19.93 2,904,456 +0.80(+4.16%)
Feb 16, 2005 19.39 19.48 18.95 19.13 1,146,066 -0.20(-1.05%)
Feb 15, 2005 19.76 19.80 19.19 19.34 1,425,050 -3.51(-15.37%)
Feb 14, 2005 23.35 23.40 22.67 22.85 1,216,300 +3.51(+18.16%)
Feb 11, 2005 19.08 19.69 18.99 19.34 1,375,185 +0.25(+1.29%)
Feb 10, 2005 20.27 20.48 19.04 19.09 1,315,749 -1.08(-5.37%)
Feb 09, 2005 19.78 20.21 19.76 20.18 1,155,283 +0.37(+1.88%)
Feb 08, 2005 19.57 20.23 19.55 19.80 935,499 -3.60(-15.37%)
Feb 07, 2005 23.13 23.90 23.10 23.40 791,700 +3.81(+19.44%)
Feb 04, 2005 19.85 19.89 19.14 19.59 1,900,422 -0.31(-1.57%)
Feb 03, 2005 19.54 19.97 19.30 19.90 2,311,512 +0.37(+1.91%)
Feb 02, 2005 20.26 20.29 19.42 19.53 2,033,474 -0.78(-3.83%)
Feb 01, 2005 18.53 20.61 18.07 20.31 3,712,812 -3.69(-15.37%)
Jan 31, 2005 21.90 24.35 21.35 24.00 3,142,400 +5.04(+26.60%)
Jan 28, 2005 18.63 19.03 18.62 18.96 730,722 +0.34(+1.82%)
Jan 27, 2005 18.58 18.71 18.03 18.62 1,087,576 +0.13(+0.69%)
Jan 26, 2005 18.36 18.82 18.20 18.49 872,518 +0.36(+1.96%)
Jan 25, 2005 18.50 18.69 18.03 18.14 1,400,945 -3.29(-15.37%)
Jan 24, 2005 21.86 22.08 21.31 21.43 1,185,800 +3.67(+20.64%)
Jan 21, 2005 17.77 18.00 17.60 17.76 1,891,087 -0.09(-0.52%)
Jan 20, 2005 17.77 18.18 17.60 17.86 1,700,844 +0.04(+0.24%)
Jan 19, 2005 16.93 17.94 16.43 17.81 2,532,596 -3.24(-15.37%)
Jan 18, 2005 20.00 21.20 19.42 21.05 2,147,900 +5.29(+33.58%)
Jan 14, 2005 15.44 16.04 15.36 15.76 1,349,189 +0.32(+2.08%)
Jan 13, 2005 15.26 15.60 14.64 15.44 1,404,844 +0.18(+1.16%)
Jan 12, 2005 16.08 16.12 15.15 15.26 1,404,253 -0.95(-5.85%)
Jan 11, 2005 16.12 16.54 16.01 16.21 911,039 -2.94(-15.37%)
Jan 10, 2005 19.05 19.54 18.92 19.15 771,000 +2.77(+16.94%)
Jan 07, 2005 16.29 16.73 16.16 16.38 745,492 +0.08(+0.52%)
Jan 06, 2005 16.76 17.18 16.25 16.29 1,009,706 -0.47(-2.83%)
Jan 05, 2005 17.30 17.79 16.61 16.76 1,082,258 -0.53(-3.08%)
Jan 04, 2005 18.37 18.54 17.20 17.30 1,155,756 -3.14(-15.37%)
Jan 03, 2005 21.71 21.91 20.32 20.44 982,900 +2.35(+12.97%)
Dec 31, 2004 18.74 18.75 17.68 18.09 1,073,396 -0.64(-3.43%)
Dec 30, 2004 19.06 19.08 18.64 18.74 569,074 -0.32(-1.69%)
Dec 29, 2004 18.53 19.06 18.53 19.06 879,253 +0.59(+3.21%)
Dec 28, 2004 18.91 18.95 18.42 18.47 664,078 -3.35(-15.37%)
Dec 27, 2004 22.35 22.39 21.77 21.82 562,000 +2.91(+15.36%)
Dec 24, 2004 18.86 19.06 18.80 18.91 431,532 +0.04(+0.22%)
Dec 23, 2004 19.31 19.31 18.80 18.87 696,927 -0.40(-2.06%)
Dec 22, 2004 18.96 19.29 18.79 19.27 1,410,989 +0.35(+1.83%)
Dec 21, 2004 18.74 19.25 18.69 18.92 899,459 -3.44(-15.37%)
Dec 20, 2004 22.14 22.75 22.08 22.36 761,200 +3.45(+18.22%)
Dec 17, 2004 18.82 19.12 18.69 18.91 1,399,409 +0.13(+0.68%)
Dec 16, 2004 17.94 18.79 17.94 18.79 1,258,050 +0.91(+5.10%)
Dec 15, 2004 18.38 18.40 17.76 17.88 853,431 -0.50(-2.71%)
Dec 14, 2004 17.72 18.52 17.72 18.37 752,839 -3.40(-15.60%)
Dec 13, 2004 21.00 21.94 21.00 21.77 637,800 +4.21(+24.01%)
Dec 10, 2004 17.77 17.81 17.32 17.56 911,843 -0.12(-0.67%)
Dec 09, 2004 17.59 17.79 17.35 17.67 1,259,590 +0.07(+0.38%)
Dec 08, 2004 18.42 18.42 17.50 17.61 1,695,370 -0.81(-4.40%)
Dec 07, 2004 18.19 18.58 17.70 18.42 1,895,487 -3.40(-15.60%)
Dec 06, 2004 21.55 22.02 20.97 21.82 1,653,300 +4.64(+27.04%)
Dec 03, 2004 18.31 18.32 16.95 17.18 1,588,498 -1.19(-6.48%)
Dec 02, 2004 18.58 18.58 18.04 18.37 1,148,216 -0.20(-1.09%)
Dec 01, 2004 18.84 18.95 18.42 18.57 1,052,837 -0.26(-1.39%)
Nov 30, 2004 19.56 19.58 18.61 18.83 1,512,432 -3.48(-15.60%)
Nov 29, 2004 23.17 23.20 22.05 22.31 1,276,500 -0.62(-2.70%)
Nov 26, 2004 20.96 23.48 20.95 22.93 1,642,500 +5.39(+30.74%)
Nov 25, 2004 17.13 17.56 17.12 17.54 480,092 +0.43(+2.52%)
Nov 24, 2004 17.72 17.72 16.88 17.11 1,018,596 -0.54(-3.06%)
Nov 23, 2004 17.21 17.67 17.12 17.65 1,273,571 -3.26(-15.60%)
Nov 22, 2004 20.39 20.93 20.29 20.91 1,077,300 +3.45(+19.74%)
Nov 19, 2004 17.89 17.95 17.34 17.46 1,041,108 -0.39(-2.17%)
Nov 18, 2004 17.61 18.24 17.61 17.85 1,337,078 +0.35(+1.98%)
Nov 17, 2004 17.55 17.65 17.39 17.50 849,047 -0.05(-0.29%)
Nov 16, 2004 17.94 18.06 17.50 17.56 1,097,979 -3.24(-15.60%)
Nov 15, 2004 21.26 21.40 20.73 20.80 926,700 +3.90(+23.10%)
Nov 12, 2004 16.45 16.91 16.11 16.90 1,084,946 +0.41(+2.51%)
Nov 11, 2004 16.40 16.55 15.98 16.48 1,672,858 +1.06(+6.90%)
Nov 10, 2004 14.77 15.48 14.69 15.42 1,019,307 +0.81(+5.55%)
Nov 09, 2004 14.84 15.11 14.61 14.61 856,038 -2.70(-15.60%)
Nov 08, 2004 17.58 17.90 17.31 17.31 722,500 +2.24(+14.83%)
Nov 05, 2004 14.54 15.09 14.49 15.07 847,862 +0.63(+4.38%)
Nov 04, 2004 14.39 14.69 14.28 14.44 818,597 +0.57(+4.08%)
Nov 03, 2004 14.05 14.24 13.79 13.88 818,123 -0.03(-0.18%)
Nov 02, 2004 14.25 14.31 13.77 13.90 1,004,970 -2.57(-15.60%)
Nov 01, 2004 16.88 16.95 16.32 16.47 848,400 +2.28(+16.09%)
Oct 29, 2004 13.96 14.50 13.76 14.19 847,744 +0.29(+2.06%)
Oct 28, 2004 14.69 14.69 13.72 13.90 1,717,052 -0.91(-6.15%)
Oct 27, 2004 14.85 14.98 14.48 14.81 873,573 -0.10(-0.68%)
Oct 26, 2004 14.76 14.93 14.31 14.91 723,692 +0.30(+2.08%)
Oct 25, 2004 14.17 14.75 14.15 14.61 1,307,338 +0.67(+4.78%)
Oct 22, 2004 14.19 14.58 13.94 13.94 1,048,691 -0.12(-0.84%)
Oct 21, 2004 14.24 14.47 13.26 14.06 1,789,089 +0.32(+2.33%)
Oct 20, 2004 12.53 13.77 12.45 13.74 2,032,927 +1.41(+11.43%)
Oct 19, 2004 13.34 13.38 12.00 12.33 2,080,439 -0.89(-6.70%)
Oct 18, 2004 13.52 13.60 13.18 13.22 921,914 -0.34(-2.49%)
Oct 15, 2004 13.10 13.64 13.08 13.55 1,519,304 +0.51(+3.88%)
Oct 14, 2004 13.13 13.36 12.94 13.05 1,431,982 -0.03(-0.19%)
Oct 13, 2004 14.34 14.34 13.01 13.07 2,442,640 -1.27(-8.83%)
Oct 12, 2004 14.31 14.37 13.99 14.34 1,023,335 -0.01(-0.06%)
Oct 11, 2004 15.15 15.28 14.26 14.35 2,424,394 -0.78(-5.19%)
Oct 08, 2004 14.96 15.20 14.83 15.13 1,402,243 +0.14(+0.90%)
Oct 07, 2004 15.40 15.60 14.97 15.00 909,710 -0.37(-2.42%)
Oct 06, 2004 15.28 15.38 14.95 15.37 654,380 +0.41(+2.71%)
Oct 05, 2004 15.01 15.14 14.79 14.96 614,925 -0.09(-0.62%)
Oct 04, 2004 14.88 15.25 14.85 15.06 1,244,069 +0.33(+2.23%)
Oct 01, 2004 15.39 15.39 14.57 14.73 1,398,452 -0.68(-4.38%)
Sep 30, 2004 14.91 15.50 14.86 15.40 762,436 +0.51(+3.46%)
Sep 29, 2004 14.98 14.98 14.47 14.89 1,447,030 -0.09(-0.62%)
Sep 28, 2004 14.98 15.33 14.75 14.98 1,957,217 +0.09(+0.62%)
Sep 27, 2004 16.11 16.15 14.80 14.89 2,124,988 -1.22(-7.55%)
Sep 24, 2004 16.16 16.50 16.10 16.10 601,063 -0.15(-0.93%)
Sep 23, 2004 16.55 16.59 16.20 16.26 565,873 -0.34(-2.03%)
Sep 22, 2004 16.53 16.69 16.37 16.59 802,246 -0.11(-0.66%)
Sep 21, 2004 16.29 16.74 16.15 16.70 779,735 +0.47(+2.91%)
Sep 20, 2004 16.42 16.72 16.18 16.23 725,351 -0.35(-2.09%)
Sep 17, 2004 16.75 16.75 16.37 16.58 1,258,761 +0.08(+0.46%)
Sep 16, 2004 16.54 16.81 16.43 16.50 677,839 +0.05(+0.31%)
Sep 15, 2004 15.96 16.58 15.96 16.45 837,637 +0.28(+1.72%)
Sep 14, 2004 16.43 16.44 16.02 16.17 707,499 -0.23(-1.39%)
Sep 13, 2004 16.73 17.03 16.32 16.40 1,148,185 -0.33(-1.96%)
Sep 10, 2004 17.08 17.08 16.58 16.73 906,093 -0.36(-2.12%)
Sep 09, 2004 16.66 17.25 16.59 17.09 1,476,323 +0.68(+4.15%)
Sep 08, 2004 16.32 16.74 16.28 16.41 1,034,567 +0.08(+0.52%)
Sep 07, 2004 16.15 16.49 16.08 16.32 1,175,758 +0.19(+1.15%)
Sep 03, 2004 15.99 16.20 15.89 16.14 866,279 +0.12(+0.74%)
Sep 02, 2004 15.73 16.03 15.62 16.02 702,032 +0.41(+2.64%)
Sep 01, 2004 15.84 16.21 15.24 15.61 1,068,439 -0.22(-1.38%)
Aug 31, 2004 15.54 15.93 15.34 15.83 1,222,703 +0.28(+1.79%)
Aug 30, 2004 15.57 15.88 15.35 15.55 825,990 -0.23(-1.44%)
Aug 27, 2004 15.20 15.84 15.18 15.78 727,346 +0.66(+4.40%)
Aug 26, 2004 15.25 15.31 15.10 15.11 369,972 -0.22(-1.43%)
Aug 25, 2004 15.15 15.45 14.83 15.33 581,402 +0.19(+1.22%)
Aug 24, 2004 15.40 15.69 15.10 15.15 677,312 +0.04(+0.28%)
Aug 23, 2004 15.63 15.79 15.06 15.10 670,418 -0.52(-3.34%)
Aug 20, 2004 15.49 15.71 15.36 15.63 890,762 +0.13(+0.87%)
Aug 19, 2004 15.15 15.68 15.10 15.49 816,957 +0.34(+2.28%)
Aug 18, 2004 14.78 15.16 14.63 15.15 659,722 +0.37(+2.51%)
Aug 17, 2004 14.74 15.02 14.61 14.78 651,284 +0.09(+0.63%)
Aug 16, 2004 14.26 14.74 14.25 14.68 727,465 +0.44(+3.07%)
Aug 13, 2004 14.26 14.61 14.18 14.25 1,138,796 +0.06(+0.42%)
Aug 12, 2004 14.69 14.98 14.09 14.19 1,052,632 -0.72(-4.85%)
Aug 11, 2004 14.81 15.03 14.30 14.91 1,167,082 -0.18(-1.17%)
Aug 10, 2004 14.60 15.09 14.47 15.09 1,028,863 +0.74(+5.16%)
Aug 09, 2004 14.03 14.77 13.98 14.35 1,569,500 +0.36(+2.59%)
Aug 06, 2004 15.16 15.17 13.91 13.98 1,719,723 -1.17(-7.72%)
Aug 05, 2004 15.77 15.99 15.13 15.15 1,457,189 -0.62(-3.95%)
Aug 04, 2004 15.72 16.05 15.44 15.78 1,245,522 -0.15(-0.95%)
Aug 03, 2004 16.71 16.71 15.78 15.93 1,653,169 -0.59(-3.57%)
Aug 02, 2004 16.62 16.99 16.28 16.52 2,356,271 -0.35(-2.09%)
Jul 30, 2004 16.43 17.05 16.43 16.87 2,346,763 +0.30(+1.83%)
Jul 29, 2004 15.98 16.57 15.76 16.57 2,009,711 +0.75(+4.73%)
Jul 28, 2004 15.59 15.94 15.35 15.82 1,527,903 +0.34(+2.23%)
Jul 27, 2004 15.15 15.78 15.02 15.47 1,905,720 +0.50(+3.31%)
Jul 26, 2004 15.27 15.36 14.67 14.98 2,876,110 -0.36(-2.36%)
Jul 23, 2004 14.78 15.40 14.72 15.34 7,654,612 +0.24(+1.62%)
Jul 22, 2004 15.15 15.45 15.06 15.09 1,851,169 +0.01(+0.06%)
Jul 21, 2004 16.07 16.07 14.88 15.09 2,003,769 -1.03(-6.37%)
Jul 20, 2004 15.47 16.20 14.98 16.11 2,458,717 +0.65(+4.19%)
Jul 19, 2004 14.98 15.53 14.88 15.47 1,699,994 +0.53(+3.55%)
Jul 16, 2004 15.19 15.39 14.94 14.94 787,840 -0.25(-1.66%)
Jul 15, 2004 15.21 15.36 14.91 15.19 1,033,379 -0.07(-0.44%)
Jul 14, 2004 15.02 15.73 14.85 15.25 1,485,475 -0.13(-0.87%)
Jul 13, 2004 14.68 15.39 14.68 15.39 1,216,285 +0.72(+4.87%)
Jul 12, 2004 14.89 14.90 14.00 14.67 1,088,049 -0.30(-2.02%)
Jul 09, 2004 14.95 15.09 14.68 14.98 621,810 +0.13(+0.85%)
Jul 08, 2004 14.96 15.10 14.78 14.85 1,126,436 -0.07(-0.45%)
Jul 07, 2004 14.73 15.15 14.72 14.92 1,259,546 +0.23(+1.55%)
Jul 06, 2004 14.72 15.29 14.64 14.69 954,583 -0.03(-0.17%)
Jul 02, 2004 15.09 15.09 14.61 14.72 1,324,912 -0.26(-1.74%)
Jul 01, 2004 15.20 15.40 14.94 14.98 1,293,655 -0.21(-1.39%)
Jun 30, 2004 15.35 15.40 14.89 15.19 1,384,217 -0.13(-0.82%)
Jun 29, 2004 14.98 15.48 14.94 15.31 2,179,901 +0.64(+4.36%)
Jun 28, 2004 13.50 15.15 13.40 14.67 3,313,350 +1.53(+11.65%)
Jun 25, 2004 13.07 13.41 12.89 13.14 1,201,191 -0.02(-0.13%)
Jun 24, 2004 13.14 13.44 13.14 13.16 645,342 -0.09(-0.70%)
Jun 23, 2004 13.00 13.29 12.76 13.25 676,123 +0.62(+4.93%)
Jun 22, 2004 12.57 12.71 12.29 12.63 658,177 +0.20(+1.62%)
Jun 21, 2004 12.83 12.92 12.26 12.43 643,678 -0.28(-2.19%)
Jun 18, 2004 12.18 12.80 12.12 12.71 1,159,714 +0.53(+4.35%)
Jun 17, 2004 12.26 12.37 11.91 12.18 683,610 -0.20(-1.63%)
Jun 16, 2004 12.52 12.52 12.02 12.38 516,589 +0.03(+0.20%)
Jun 15, 2004 11.49 12.58 11.49 12.35 1,215,279 +1.03(+9.10%)
Jun 14, 2004 11.56 11.57 11.25 11.32 855,851 -0.29(-2.53%)
Jun 10, 2004 11.40 11.65 11.34 11.61 675,301 +0.19(+1.69%)
Jun 09, 2004 11.72 11.73 11.35 11.42 1,397,858 -0.30(-2.57%)
Jun 08, 2004 11.62 11.76 11.40 11.72 925,063 +0.11(+0.94%)
Jun 07, 2004 10.88 11.69 10.81 11.61 1,093,441 +0.80(+7.44%)
Jun 04, 2004 10.64 10.83 10.41 10.81 838,786 +0.38(+3.61%)
Jun 03, 2004 10.58 10.73 10.32 10.43 1,455,018 -0.15(-1.43%)
Jun 02, 2004 10.13 10.58 9.913 10.58 1,121,604 +0.54(+5.34%)
Jun 01, 2004 10.01 10.30 9.964 10.05 1,216,831 -0.02(-0.17%)
May 28, 2004 9.981 10.11 9.469 10.06 781,029 +0.06(+0.59%)
May 27, 2004 9.754 10.16 9.754 10.01 766,709 +0.25(+2.58%)
May 26, 2004 9.721 9.805 9.486 9.754 478,045 -0.03(-0.26%)
May 25, 2004 9.268 9.805 9.218 9.779 874,705 +0.52(+5.61%)
May 24, 2004 9.025 9.386 9.025 9.260 500,121 +0.29(+3.27%)
May 21, 2004 8.849 9.176 8.799 8.967 646,303 +0.17(+1.90%)
May 20, 2004 8.581 8.866 8.514 8.799 879,717 +0.30(+3.55%)
May 19, 2004 8.648 9.168 8.455 8.497 900,004 -0.18(-2.03%)
May 18, 2004 8.254 8.707 8.129 8.673 422,555 +0.63(+7.81%)
May 17, 2004 8.221 8.221 7.927 8.045 503,224 -0.17(-2.04%)
May 14, 2004 8.397 8.548 8.212 8.212 582,460 -0.17(-2.00%)
May 13, 2004 8.388 8.556 8.137 8.380 636,518 -0.01(-0.10%)
May 12, 2004 8.405 8.464 8.129 8.388 673,630 -0.08(-0.89%)
May 11, 2004 8.212 8.564 8.162 8.464 709,072 +0.34(+4.12%)
May 10, 2004 8.036 8.305 7.684 8.129 958,715 +0.09(+1.15%)
May 07, 2004 8.657 9.017 8.028 8.036 956,328 -0.78(-8.84%)
May 06, 2004 9.168 9.176 8.589 8.816 548,451 -0.49(-5.23%)
May 05, 2004 9.469 9.553 9.176 9.302 792,843 -0.06(-0.63%)
May 04, 2004 8.883 9.394 8.799 9.360 1,128,644 +0.39(+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