Financial News

Allegheny Technologies (NY: ATI )

20.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.08 45.08 42.86 42.86 2,757,893 -3.52(-7.59%)
Oct 28, 2011 43.14 46.65 42.76 46.38 3,543,775 +3.04(+7.01%)
Oct 27, 2011 43.05 45.03 41.47 43.34 4,974,688 +3.01(+7.47%)
Oct 26, 2011 39.66 40.84 38.45 40.33 4,545,317 +3.14(+8.45%)
Oct 25, 2011 39.53 39.57 37.00 37.19 2,924,835 -2.45(-6.18%)
Oct 24, 2011 37.85 40.70 37.79 39.63 3,132,267 +2.17(+5.79%)
Oct 21, 2011 36.41 37.57 36.25 37.46 2,533,464 +1.70(+4.75%)
Oct 20, 2011 35.33 35.91 34.24 35.76 2,768,178 +0.27(+0.75%)
Oct 19, 2011 36.86 36.91 35.35 35.50 1,787,640 -1.38(-3.73%)
Oct 18, 2011 35.44 37.21 34.91 36.87 2,499,361 +1.26(+3.53%)
Oct 17, 2011 37.41 37.59 35.50 35.62 1,786,882 -1.88(-5.00%)
Oct 14, 2011 38.13 38.40 36.85 37.49 1,202,478 +0.51(+1.37%)
Oct 13, 2011 36.14 37.33 35.57 36.98 1,793,053 +0.49(+1.34%)
Oct 12, 2011 36.64 37.58 36.26 36.49 2,921,262 +0.34(+0.95%)
Oct 11, 2011 35.34 36.61 35.11 36.15 1,793,377 +0.14(+0.38%)
Oct 10, 2011 35.52 36.52 35.29 36.01 2,040,542 +1.63(+4.73%)
Oct 07, 2011 35.60 35.77 33.67 34.39 3,138,222 -0.88(-2.49%)
Oct 06, 2011 32.72 35.40 32.71 35.27 5,733,179 +2.57(+7.85%)
Oct 05, 2011 30.37 32.96 29.53 32.70 5,441,519 +2.42(+7.99%)
Oct 04, 2011 30.50 30.68 28.44 30.28 8,336,257 -0.90(-2.87%)
Oct 03, 2011 33.74 34.39 31.09 31.17 3,941,967 -2.99(-8.76%)
Sep 30, 2011 35.06 35.09 34.05 34.17 2,461,469 -1.67(-4.66%)
Sep 29, 2011 37.38 37.90 34.68 35.84 4,870,756 -0.42(-1.15%)
Sep 28, 2011 38.54 39.05 36.12 36.25 3,101,737 -2.19(-5.69%)
Sep 27, 2011 37.41 40.51 37.41 38.44 5,456,567 +2.63(+7.35%)
Sep 26, 2011 34.91 36.02 34.28 35.81 2,536,279 +1.23(+3.55%)
Sep 23, 2011 33.83 35.56 33.17 34.58 3,005,816 +0.53(+1.55%)
Sep 22, 2011 37.19 37.19 33.23 34.06 7,176,110 -5.11(-13.04%)
Sep 21, 2011 41.57 41.75 39.07 39.16 2,204,669 -2.57(-6.15%)
Sep 20, 2011 43.48 43.68 41.70 41.73 1,582,589 -1.41(-3.28%)
Sep 19, 2011 42.58 43.47 41.62 43.14 1,403,414 -0.66(-1.50%)
Sep 16, 2011 44.28 44.50 43.28 43.80 1,666,601 -0.35(-0.79%)
Sep 15, 2011 43.36 44.42 42.96 44.15 1,850,989 +1.57(+3.70%)
Sep 14, 2011 41.80 43.21 40.95 42.58 2,883,470 +1.06(+2.55%)
Sep 13, 2011 40.19 42.28 40.19 41.52 2,912,593 +1.04(+2.57%)
Sep 12, 2011 40.18 41.09 39.39 40.48 2,580,496 -0.70(-1.70%)
Sep 09, 2011 41.27 42.03 40.75 41.18 2,451,721 -1.21(-2.84%)
Sep 08, 2011 43.01 43.60 42.13 42.38 1,873,592 -1.33(-3.03%)
Sep 07, 2011 41.93 43.74 41.36 43.71 2,679,386 +3.13(+7.71%)
Sep 06, 2011 40.97 41.51 39.59 40.58 4,074,067 -2.21(-5.16%)
Sep 02, 2011 43.06 43.59 42.45 42.79 2,478,128 -2.36(-5.24%)
Sep 01, 2011 45.83 46.68 45.11 45.15 2,918,788 -0.97(-2.09%)
Aug 31, 2011 45.65 46.77 45.39 46.12 2,236,118 +0.88(+1.95%)
Aug 30, 2011 44.55 45.45 44.03 45.24 1,452,384 +0.39(+0.86%)
Aug 29, 2011 43.31 44.93 43.22 44.85 1,554,752 +2.28(+5.36%)
Aug 26, 2011 40.31 42.69 39.42 42.57 1,734,711 +1.84(+4.52%)
Aug 25, 2011 42.77 43.05 40.55 40.73 1,615,825 -1.63(-3.85%)
Aug 24, 2011 41.33 42.40 40.98 42.36 1,402,178 +0.83(+1.99%)
Aug 23, 2011 39.32 41.56 38.89 41.53 2,035,077 +2.49(+6.39%)
Aug 22, 2011 40.74 40.85 38.92 39.04 1,724,713 -0.35(-0.89%)
Aug 19, 2011 39.62 41.52 39.21 39.39 1,995,412 -0.82(-2.04%)
Aug 18, 2011 41.79 42.30 39.72 40.20 2,476,063 -3.08(-7.12%)
Aug 17, 2011 44.70 45.15 42.93 43.29 2,379,781 -0.97(-2.18%)
Aug 16, 2011 44.57 45.19 44.01 44.25 2,827,830 -1.10(-2.41%)
Aug 15, 2011 45.20 45.66 44.69 45.35 2,637,656 +0.79(+1.78%)
Aug 12, 2011 44.53 45.31 43.85 44.56 2,934,871 +0.83(+1.89%)
Aug 11, 2011 40.56 44.42 40.50 43.73 3,710,780 +3.29(+8.15%)
Aug 10, 2011 42.27 42.76 40.31 40.43 4,058,201 -2.28(-5.34%)
Aug 09, 2011 40.26 42.74 39.38 42.72 3,681,982 +3.55(+9.07%)
Aug 08, 2011 43.34 43.62 39.16 39.16 4,775,102 -5.47(-12.25%)
Aug 05, 2011 46.34 46.56 43.46 44.63 3,890,087 -0.75(-1.64%)
Aug 04, 2011 48.03 48.18 45.29 45.38 4,160,895 -3.81(-7.75%)
Aug 03, 2011 49.02 49.91 47.58 49.19 3,700,891 +0.23(+0.47%)
Aug 02, 2011 51.07 51.51 48.95 48.96 3,386,507 -2.59(-5.02%)
Aug 01, 2011 54.82 55.17 51.44 51.54 3,230,673 -2.01(-3.75%)
Jul 29, 2011 53.48 53.98 52.74 53.55 2,853,694 -0.75(-1.39%)
Jul 28, 2011 55.78 56.30 54.19 54.30 2,745,023 -1.58(-2.83%)
Jul 27, 2011 57.61 57.61 55.58 55.88 3,686,003 -2.94(-4.99%)
Jul 26, 2011 59.83 59.83 58.11 58.82 2,397,168 -1.35(-2.25%)
Jul 25, 2011 59.47 61.01 59.39 60.17 1,388,921 -0.19(-0.32%)
Jul 22, 2011 60.85 60.90 60.14 60.37 3,409,762 -0.57(-0.94%)
Jul 21, 2011 59.69 61.09 58.56 60.94 4,522,768 +1.81(+3.07%)
Jul 20, 2011 59.68 59.72 58.53 59.12 3,548,209 -0.52(-0.88%)
Jul 19, 2011 59.83 59.99 58.57 59.65 3,412,044 +0.32(+0.54%)
Jul 18, 2011 60.60 60.60 58.89 59.33 4,549,393 -1.68(-2.76%)
Jul 15, 2011 56.13 61.03 56.13 61.01 5,920,057 +5.52(+9.95%)
Jul 14, 2011 57.32 58.11 55.35 55.49 2,486,387 -1.90(-3.30%)
Jul 13, 2011 55.69 57.72 55.65 57.38 2,450,634 +2.12(+3.83%)
Jul 12, 2011 55.57 56.40 55.16 55.27 1,720,910 -0.65(-1.17%)
Jul 11, 2011 55.67 56.54 55.31 55.92 2,218,839 -0.77(-1.36%)
Jul 08, 2011 55.99 56.73 55.52 56.69 3,936,489 -0.57(-1.00%)
Jul 07, 2011 56.41 57.48 55.90 57.26 4,211,209 +1.67(+3.01%)
Jul 06, 2011 57.60 57.69 55.43 55.59 4,412,576 -2.13(-3.68%)
Jul 05, 2011 57.72 58.37 57.01 57.72 3,860,311 -0.19(-0.33%)
Jul 01, 2011 58.33 58.53 56.94 57.91 4,184,802 -0.50(-0.85%)
Jun 30, 2011 59.27 59.50 58.26 58.41 2,689,384 -0.75(-1.28%)
Jun 29, 2011 57.14 60.29 57.05 59.16 3,790,653 +2.45(+4.32%)
Jun 28, 2011 54.61 56.87 54.53 56.71 3,174,490 +2.32(+4.26%)
Jun 27, 2011 55.07 55.36 53.98 54.39 1,514,870 -0.83(-1.50%)
Jun 24, 2011 55.92 56.74 55.14 55.22 2,044,097 -0.69(-1.23%)
Jun 23, 2011 54.31 56.03 53.37 55.91 2,681,994 +0.78(+1.42%)
Jun 22, 2011 56.28 57.19 54.97 55.13 2,847,934 -1.44(-2.54%)
Jun 21, 2011 55.87 57.56 55.87 56.57 2,604,838 +1.35(+2.45%)
Jun 20, 2011 53.73 55.40 53.73 55.21 1,970,744 +1.27(+2.35%)
Jun 17, 2011 54.56 54.84 53.69 53.94 2,411,404 +0.17(+0.33%)
Jun 16, 2011 56.13 56.37 53.06 53.77 3,854,226 -1.86(-3.34%)
Jun 15, 2011 56.15 57.25 55.60 55.63 3,364,447 -1.29(-2.26%)
Jun 14, 2011 56.09 57.29 56.09 56.92 1,846,859 +1.55(+2.79%)
Jun 13, 2011 56.45 57.04 54.36 55.37 2,078,437 -1.45(-2.56%)
Jun 10, 2011 56.33 57.38 56.20 56.82 1,392,724 -0.06(-0.10%)
Jun 09, 2011 55.02 57.84 54.61 56.88 2,601,904 +2.10(+3.83%)
Jun 08, 2011 56.44 56.64 54.61 54.78 2,767,735 -1.73(-3.06%)
Jun 07, 2011 57.92 58.18 56.48 56.51 1,521,825 -0.78(-1.37%)
Jun 06, 2011 58.13 58.69 57.22 57.29 1,578,008 -0.82(-1.41%)
Jun 03, 2011 59.22 60.15 58.05 58.11 1,960,529 -2.20(-3.65%)
Jun 02, 2011 59.81 61.38 59.41 60.31 1,042,044 +0.50(+0.83%)
Jun 01, 2011 61.03 61.76 59.77 59.81 1,996,390 -1.84(-2.99%)
May 31, 2011 61.96 62.45 60.07 61.65 1,938,903 +0.52(+0.86%)
May 27, 2011 61.65 62.46 60.64 61.13 1,050,085 -0.28(-0.45%)
May 26, 2011 60.30 61.56 59.63 61.41 2,069,743 +0.74(+1.21%)
May 25, 2011 59.42 61.12 58.84 60.67 1,798,609 +0.89(+1.49%)
May 24, 2011 59.24 60.49 59.01 59.78 2,181,022 +1.10(+1.88%)
May 23, 2011 57.45 58.91 57.07 58.67 2,428,782 +0.15(+0.25%)
May 20, 2011 60.05 60.05 57.68 58.53 3,054,858 -1.43(-2.39%)
May 19, 2011 61.48 61.57 59.74 59.96 2,611,211 -1.41(-2.30%)
May 18, 2011 61.53 61.65 60.07 61.37 2,987,728 +0.11(+0.18%)
May 17, 2011 61.87 62.88 60.75 61.26 2,201,019 -1.26(-2.01%)
May 16, 2011 62.65 63.94 62.19 62.52 2,225,212 -0.62(-0.99%)
May 13, 2011 64.88 65.10 62.78 63.14 1,992,654 -1.50(-2.33%)
May 12, 2011 63.91 65.84 63.32 64.65 3,069,570 +1.78(+2.83%)
May 11, 2011 65.94 66.02 62.32 62.87 2,041,149 -3.35(-5.06%)
May 10, 2011 65.09 66.27 64.60 66.22 1,977,615 +1.48(+2.28%)
May 09, 2011 64.33 65.65 63.63 64.74 2,314,792 +0.50(+0.79%)
May 06, 2011 64.90 65.14 63.66 64.23 2,452,539 +0.68(+1.07%)
May 05, 2011 63.29 65.47 62.88 63.55 1,788,975 -0.64(-1.00%)
May 04, 2011 64.48 64.61 62.86 64.20 1,782,327 -0.28(-0.43%)
May 03, 2011 64.41 65.42 63.88 64.47 1,749,089 -0.01(-0.01%)
May 02, 2011 66.50 66.69 64.15 64.48 1,444,824 -1.59(-2.40%)
Apr 29, 2011 65.83 66.46 65.70 66.07 1,377,585 +0.49(+0.74%)
Apr 28, 2011 66.70 66.92 65.22 65.58 1,832,893 -1.17(-1.75%)
Apr 27, 2011 64.94 67.47 64.00 66.75 2,894,770 +1.51(+2.32%)
Apr 26, 2011 64.87 66.39 63.97 65.23 1,852,618 +1.13(+1.76%)
Apr 25, 2011 64.03 65.04 63.83 64.10 1,516,967 +0.42(+0.66%)
Apr 21, 2011 63.73 63.95 63.01 63.68 1,019,811 +0.31(+0.49%)
Apr 20, 2011 63.72 64.44 63.30 63.37 1,513,698 +0.72(+1.14%)
Apr 19, 2011 60.62 62.68 60.62 62.66 1,373,879 +2.37(+3.93%)
Apr 18, 2011 60.62 61.30 59.65 60.29 1,248,446 -1.57(-2.54%)
Apr 15, 2011 59.21 61.91 58.91 61.86 2,438,481 +3.14(+5.34%)
Apr 14, 2011 58.39 59.30 57.80 58.72 1,523,288 -0.17(-0.30%)
Apr 13, 2011 59.33 60.03 58.27 58.89 1,953,967 +0.01(+0.02%)
Apr 12, 2011 57.64 59.03 56.77 58.88 2,183,801 +0.79(+1.36%)
Apr 11, 2011 58.67 59.25 57.59 58.09 1,181,098 -0.27(-0.46%)
Apr 08, 2011 60.82 60.82 58.04 58.36 1,403,630 -1.58(-2.63%)
Apr 07, 2011 61.11 61.97 59.73 59.94 1,658,856 -1.19(-1.95%)
Apr 06, 2011 62.94 63.21 60.84 61.13 1,788,975 -1.17(-1.89%)
Apr 05, 2011 61.74 63.12 61.21 62.31 1,453,433 +0.42(+0.68%)
Apr 04, 2011 62.05 62.43 61.65 61.88 741,374 +0.11(+0.18%)
Apr 01, 2011 62.73 62.73 61.43 61.77 982,323 -0.37(-0.59%)
Mar 31, 2011 61.75 62.83 61.56 62.14 1,093,480 -0.04(-0.06%)
Mar 30, 2011 61.41 62.28 59.97 62.18 1,584,969 +1.65(+2.73%)
Mar 29, 2011 59.31 60.54 58.51 60.53 1,007,170 +1.12(+1.88%)
Mar 28, 2011 59.78 60.56 59.35 59.41 683,507 -0.30(-0.51%)
Mar 25, 2011 60.19 60.47 59.57 59.71 1,247,139 -0.17(-0.28%)
Mar 24, 2011 59.77 60.10 58.51 59.87 880,102 +0.64(+1.08%)
Mar 23, 2011 58.82 59.63 57.83 59.23 865,390 +0.17(+0.28%)
Mar 22, 2011 58.56 59.33 58.11 59.07 1,687,081 +0.39(+0.67%)
Mar 21, 2011 56.96 58.76 56.84 58.67 2,415,051 +2.81(+5.03%)
Mar 18, 2011 57.22 57.22 55.70 55.86 2,338,331 -0.10(-0.18%)
Mar 17, 2011 57.35 57.76 55.75 55.97 1,495,607 +0.32(+0.58%)
Mar 16, 2011 58.12 58.66 54.97 55.64 2,719,098 -2.46(-4.23%)
Mar 15, 2011 56.52 58.67 56.23 58.10 1,457,683 -0.58(-0.99%)
Mar 14, 2011 57.98 58.92 57.71 58.68 1,551,404 +2.65(+4.73%)
Mar 11, 2011 55.77 56.83 55.38 56.03 1,483,293 -1.04(-1.82%)
Mar 10, 2011 58.20 58.88 56.26 57.07 1,450,164 -1.47(-2.51%)
Mar 09, 2011 58.42 59.36 57.26 58.53 1,065,857 +0.32(+0.55%)
Mar 08, 2011 60.02 60.29 57.70 58.21 1,293,060 -5.41(-8.50%)
Mar 07, 2011 65.59 65.89 63.06 63.62 1,183,441 +2.93(+4.84%)
Mar 04, 2011 59.41 61.01 58.86 60.69 1,371,418 +2.70(+4.66%)
Mar 03, 2011 58.38 59.25 57.65 57.99 1,818,066 -0.81(-1.38%)
Mar 02, 2011 61.76 61.89 58.58 58.80 1,352,074 -2.58(-4.20%)
Mar 01, 2011 60.94 61.56 60.50 61.38 1,523,324 -5.70(-8.50%)
Feb 28, 2011 66.60 67.28 66.12 67.08 1,393,933 +7.63(+12.83%)
Feb 25, 2011 58.12 60.26 57.69 59.45 1,752,713 +1.33(+2.28%)
Feb 24, 2011 59.83 59.83 57.30 58.12 2,597,705 -1.59(-2.67%)
Feb 23, 2011 61.99 62.30 59.51 59.72 1,753,697 -5.54(-8.50%)
Feb 22, 2011 67.75 68.08 65.04 65.26 1,604,655 +1.98(+3.12%)
Feb 18, 2011 62.45 63.82 62.00 63.28 837,997 +0.59(+0.95%)
Feb 17, 2011 63.10 63.25 61.62 62.69 1,534,362 -0.06(-0.10%)
Feb 16, 2011 62.96 63.74 62.38 62.75 1,266,395 -0.70(-1.11%)
Feb 15, 2011 61.89 63.52 61.83 63.46 1,225,413 -5.89(-8.50%)
Feb 14, 2011 67.64 69.42 67.57 69.35 1,121,278 +8.47(+13.92%)
Feb 11, 2011 59.56 61.89 59.38 60.88 1,362,566 +0.80(+1.32%)
Feb 10, 2011 61.82 61.82 58.93 60.08 1,798,613 -1.61(-2.61%)
Feb 09, 2011 62.06 63.04 60.86 61.69 1,436,661 +0.16(+0.25%)
Feb 08, 2011 61.49 62.22 61.17 61.54 1,371,746 -5.71(-8.50%)
Feb 07, 2011 67.20 68.00 66.85 67.25 1,255,152 +6.25(+10.25%)
Feb 04, 2011 60.40 61.14 58.84 61.00 1,017,990 +0.54(+0.89%)
Feb 03, 2011 60.82 61.31 60.22 60.46 1,238,855 -0.31(-0.51%)
Feb 02, 2011 60.38 61.68 60.19 60.77 1,837,628 +1.12(+1.87%)
Feb 01, 2011 58.83 59.91 58.82 59.65 1,915,111 -5.54(-8.50%)
Jan 31, 2011 64.29 65.47 64.28 65.19 1,752,365 +5.81(+9.79%)
Jan 28, 2011 59.79 59.95 57.90 59.38 2,987,197 -0.37(-0.61%)
Jan 27, 2011 56.00 60.31 55.37 59.74 7,420,455 +6.30(+11.80%)
Jan 26, 2011 53.47 53.87 51.24 53.44 2,372,906 -0.43(-0.80%)
Jan 25, 2011 53.69 54.61 53.49 53.87 1,331,419 -5.00(-8.50%)
Jan 24, 2011 58.67 59.68 58.46 58.87 1,218,216 +4.79(+8.86%)
Jan 21, 2011 53.63 54.31 52.33 54.08 2,146,030 -0.13(-0.24%)
Jan 20, 2011 55.67 55.87 53.81 54.21 2,349,956 -1.58(-2.84%)
Jan 19, 2011 53.02 55.94 52.94 55.79 2,535,304 -5.18(-8.50%)
Jan 18, 2011 57.94 61.13 57.86 60.97 2,319,893 +7.66(+14.37%)
Jan 14, 2011 53.66 54.20 53.06 53.31 1,215,359 -0.35(-0.65%)
Jan 13, 2011 54.21 54.36 53.03 53.66 1,303,224 +0.01(+0.02%)
Jan 12, 2011 50.93 53.80 50.90 53.65 2,248,867 +3.05(+6.02%)
Jan 11, 2011 50.08 50.75 49.17 50.60 1,237,762 -4.70(-8.50%)
Jan 10, 2011 54.73 55.46 53.73 55.30 1,132,517 +4.24(+8.31%)
Jan 07, 2011 51.74 52.16 50.75 51.06 945,971 -0.60(-1.17%)
Jan 06, 2011 51.08 52.11 50.56 51.66 1,824,295 +0.16(+0.30%)
Jan 05, 2011 52.69 53.31 50.78 51.51 1,694,464 -1.15(-2.19%)
Jan 04, 2011 51.19 53.02 51.13 52.66 1,721,239 -4.89(-8.50%)
Jan 03, 2011 55.94 57.94 55.88 57.55 1,574,981 +6.49(+12.71%)
Dec 31, 2010 51.68 52.45 50.99 51.06 1,146,728 -0.73(-1.41%)
Dec 30, 2010 51.78 52.25 51.71 51.79 630,902 +0.08(+0.16%)
Dec 29, 2010 52.56 52.64 51.68 51.71 910,344 -0.68(-1.29%)
Dec 28, 2010 52.58 52.75 52.18 52.39 517,901 -4.86(-8.50%)
Dec 27, 2010 57.46 57.65 57.02 57.25 473,861 +4.51(+8.55%)
Dec 24, 2010 53.27 53.77 52.64 52.74 965,424 -0.75(-1.40%)
Dec 23, 2010 54.15 54.36 53.28 53.49 1,055,912 -0.47(-0.86%)
Dec 22, 2010 53.00 54.14 52.54 53.96 1,250,221 +1.55(+2.95%)
Dec 21, 2010 53.07 53.70 51.84 52.41 1,823,530 -4.87(-8.50%)
Dec 20, 2010 58.00 58.69 56.65 57.28 1,668,522 +8.08(+16.42%)
Dec 17, 2010 47.98 49.22 47.34 49.20 1,183,462 +1.60(+3.35%)
Dec 16, 2010 48.31 48.70 47.56 47.61 1,002,976 -0.82(-1.69%)
Dec 15, 2010 49.00 49.15 48.25 48.43 1,041,464 -0.57(-1.15%)
Dec 14, 2010 49.36 49.62 48.99 48.99 1,196,949 -4.73(-8.80%)
Dec 13, 2010 54.12 54.41 53.72 53.72 1,091,519 +4.95(+10.14%)
Dec 10, 2010 48.54 49.08 48.16 48.77 1,224,142 +0.99(+2.08%)
Dec 09, 2010 48.62 49.17 47.51 47.78 1,350,350 -0.84(-1.73%)
Dec 08, 2010 50.34 50.34 48.52 48.62 1,639,390 -0.70(-1.42%)
Dec 07, 2010 49.32 49.67 48.97 49.32 1,053,087 -4.76(-8.80%)
Dec 06, 2010 54.08 54.46 53.70 54.08 960,358 +4.39(+8.83%)
Dec 03, 2010 48.56 50.04 48.43 49.69 1,550,463 +1.31(+2.71%)
Dec 02, 2010 48.24 48.59 47.58 48.38 1,632,263 +1.23(+2.61%)
Dec 01, 2010 46.25 47.72 45.75 47.15 1,642,131 +0.14(+0.29%)
Nov 30, 2010 45.85 47.18 45.25 47.01 2,247,075 -4.54(-8.80%)
Nov 29, 2010 50.27 51.73 49.62 51.55 2,049,247 +0.81(+1.60%)
Nov 26, 2010 51.26 51.31 50.25 50.74 776,260 +3.65(+7.74%)
Nov 25, 2010 46.13 47.14 45.97 47.09 1,416,799 +1.22(+2.66%)
Nov 24, 2010 45.44 46.07 44.92 45.87 1,590,047 -0.54(-1.16%)
Nov 23, 2010 45.20 46.59 44.55 46.41 1,725,247 -4.48(-8.80%)
Nov 22, 2010 49.56 51.09 48.85 50.89 1,573,328 +6.01(+13.39%)
Nov 19, 2010 45.68 46.65 44.82 44.88 4,864,881 +0.73(+1.65%)
Nov 18, 2010 43.60 45.48 42.88 44.15 5,594,498 -1.40(-3.06%)
Nov 17, 2010 46.48 46.88 45.18 45.54 1,558,139 -1.81(-3.81%)
Nov 16, 2010 47.24 47.67 46.40 47.35 1,611,319 -4.57(-8.80%)
Nov 15, 2010 51.80 52.27 50.88 51.92 1,469,465 +3.83(+7.97%)
Nov 12, 2010 46.76 48.24 46.58 48.09 1,322,718 +0.67(+1.40%)
Nov 11, 2010 47.18 47.56 45.65 47.42 2,983,929 +0.31(+0.66%)
Nov 10, 2010 49.08 49.20 46.69 47.11 3,063,865 -2.14(-4.35%)
Nov 09, 2010 50.65 50.65 49.04 49.26 2,043,563 -4.75(-8.80%)
Nov 08, 2010 55.54 55.54 53.77 54.01 1,863,690 +3.01(+5.91%)
Nov 05, 2010 50.77 51.86 50.29 51.00 1,597,832 +0.25(+0.49%)
Nov 04, 2010 49.24 50.79 49.00 50.75 2,084,902 +2.56(+5.32%)
Nov 03, 2010 48.48 48.72 46.78 48.19 1,683,360 -0.05(-0.09%)
Nov 02, 2010 48.75 48.75 47.63 48.23 1,156,597 +0.45(+0.94%)
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