Financial News

Allegheny Technologies (NY: ATI )

19.75 USD -0.78 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 97.16 99.93 96.97 99.73 3,226,852 +2.80(+2.88%)
May 30, 2007 93.77 96.99 92.78 96.93 1,764,453 +1.87(+1.97%)
May 29, 2007 96.52 96.63 94.06 95.06 1,548,402 -0.65(-0.68%)
May 25, 2007 94.64 95.80 94.12 95.71 1,442,413 +1.84(+1.96%)
May 24, 2007 97.38 97.38 92.84 93.86 3,306,642 -3.38(-3.47%)
May 23, 2007 97.86 99.10 96.88 97.24 1,898,925 +0.16(+0.17%)
May 22, 2007 97.82 99.06 96.87 97.08 1,677,980 -1.65(-1.68%)
May 21, 2007 99.10 99.75 97.76 98.73 1,794,139 +0.25(+0.25%)
May 18, 2007 97.43 98.90 97.03 98.48 2,062,894 +1.32(+1.36%)
May 17, 2007 96.87 97.71 95.75 97.16 1,952,885 -0.69(-0.70%)
May 16, 2007 98.87 99.31 96.20 97.85 2,240,556 -0.63(-0.64%)
May 15, 2007 98.52 99.58 97.78 98.48 2,017,985 +0.12(+0.12%)
May 14, 2007 99.70 100.18 97.52 98.36 1,786,712 -0.90(-0.90%)
May 11, 2007 98.98 100.08 97.90 99.26 2,176,848 +2.30(+2.37%)
May 10, 2007 99.15 99.73 96.27 96.96 2,505,598 -3.25(-3.24%)
May 09, 2007 97.84 100.39 97.81 100.20 3,065,040 +2.44(+2.49%)
May 08, 2007 96.23 98.02 96.23 97.77 3,051,811 +1.45(+1.50%)
May 07, 2007 95.48 97.17 94.62 96.32 3,026,166 +2.66(+2.84%)
May 04, 2007 94.36 94.77 92.83 93.66 1,925,731 +0.26(+0.28%)
May 03, 2007 95.03 95.60 92.16 93.40 3,130,953 -0.89(-0.94%)
May 02, 2007 93.05 94.70 92.73 94.28 3,385,087 +2.28(+2.47%)
May 01, 2007 93.84 95.08 90.52 92.01 5,089,757 -2.42(-2.56%)
Apr 30, 2007 98.57 98.74 94.31 94.43 3,360,137 -3.81(-3.88%)
Apr 27, 2007 98.75 99.09 97.56 98.24 1,836,726 -0.51(-0.51%)
Apr 26, 2007 97.44 99.39 96.04 98.75 3,414,445 +1.46(+1.51%)
Apr 25, 2007 99.23 99.70 95.25 97.28 6,716,446 -4.20(-4.14%)
Apr 24, 2007 101.76 102.55 100.14 101.48 2,876,587 -0.88(-0.86%)
Apr 23, 2007 101.47 103.15 100.76 102.36 3,198,954 +1.50(+1.49%)
Apr 20, 2007 99.27 101.53 98.80 100.86 3,505,655 +2.93(+2.99%)
Apr 19, 2007 97.38 98.33 96.17 97.93 2,042,935 -0.40(-0.40%)
Apr 18, 2007 98.10 99.17 97.38 98.33 1,733,912 -0.21(-0.21%)
Apr 17, 2007 100.04 100.13 97.94 98.53 2,390,367 -1.54(-1.54%)
Apr 16, 2007 99.08 100.55 98.41 100.08 2,386,421 +2.04(+2.08%)
Apr 13, 2007 98.18 98.50 96.90 98.03 1,478,966 +0.56(+0.57%)
Apr 12, 2007 96.73 97.55 96.15 97.47 1,577,603 +1.34(+1.40%)
Apr 11, 2007 96.98 97.86 95.30 96.13 2,732,577 -0.57(-0.59%)
Apr 10, 2007 97.91 98.24 95.73 96.70 2,135,769 -0.97(-1.00%)
Apr 09, 2007 96.52 98.53 96.12 97.67 2,516,738 +2.14(+2.24%)
Apr 05, 2007 95.96 95.96 94.77 95.53 1,606,149 +0.05(+0.05%)
Apr 04, 2007 95.60 95.83 93.82 95.48 2,158,049 +0.77(+0.81%)
Apr 03, 2007 94.79 95.51 93.54 94.71 2,352,305 +0.90(+0.96%)
Apr 02, 2007 92.81 93.89 91.62 93.82 2,003,248 +1.88(+2.04%)
Mar 30, 2007 92.80 93.79 91.14 91.94 2,540,294 -0.86(-0.93%)
Mar 29, 2007 91.51 93.53 91.35 92.80 2,619,087 +2.23(+2.46%)
Mar 28, 2007 91.43 91.72 90.05 90.57 2,497,707 -1.55(-1.68%)
Mar 27, 2007 93.07 93.70 91.60 92.12 2,159,442 -1.48(-1.58%)
Mar 26, 2007 93.02 94.02 91.13 93.60 2,619,668 +0.53(+0.56%)
Mar 23, 2007 93.41 94.09 92.03 93.08 2,148,998 -0.34(-0.36%)
Mar 22, 2007 94.32 94.32 92.21 93.41 2,324,687 -0.16(-0.17%)
Mar 21, 2007 91.32 93.78 90.89 93.57 2,369,247 +2.23(+2.44%)
Mar 20, 2007 90.85 92.34 90.27 91.34 2,933,100 +1.09(+1.20%)
Mar 19, 2007 89.49 90.56 88.38 90.25 2,457,092 +2.09(+2.38%)
Mar 16, 2007 89.27 89.31 87.66 88.16 2,154,104 -0.64(-0.72%)
Mar 15, 2007 87.60 89.39 87.34 88.79 2,340,004 +1.44(+1.65%)
Mar 14, 2007 86.55 87.88 84.53 87.36 4,853,327 +0.99(+1.15%)
Mar 13, 2007 89.01 90.27 86.25 86.37 4,066,477 -3.00(-3.36%)
Mar 12, 2007 87.96 90.19 87.39 89.37 3,128,112 +1.32(+1.50%)
Mar 09, 2007 86.93 89.22 86.85 88.05 3,443,922 +2.81(+3.29%)
Mar 08, 2007 85.21 87.08 84.73 85.25 3,154,139 -0.25(-0.29%)
Mar 07, 2007 83.65 85.98 83.28 85.50 3,540,825 +4.22(+5.19%)
Mar 06, 2007 82.19 83.84 81.22 81.28 4,427,252 -13.16(-13.94%)
Mar 05, 2007 95.50 97.42 94.37 94.44 3,812,900 +7.79(+8.99%)
Mar 02, 2007 84.34 88.46 83.96 86.65 4,425,277 -1.41(-1.60%)
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