Financial News

Allegheny Technologies (NY: ATI )

20.57 USD +0.08 (+0.39%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.26 12.64 12.23 12.38 3,137,956 +0.16(+1.31%)
May 27, 2016 12.15 12.22 12.22 12.22 2,497,100 +0.07(+0.58%)
May 26, 2016 12.28 12.39 12.03 12.15 4,212,124 +0.17(+1.42%)
May 25, 2016 11.70 12.07 11.70 11.98 4,073,092 +0.36(+3.10%)
May 24, 2016 11.70 11.89 11.53 11.62 3,913,313 -0.14(-1.19%)
May 23, 2016 11.52 11.80 11.41 11.76 6,309,702 +0.53(+4.72%)
May 20, 2016 11.40 11.44 11.06 11.23 4,189,238 -0.02(-0.18%)
May 19, 2016 11.35 11.47 10.93 11.25 10,723,347 -0.31(-2.68%)
May 18, 2016 12.45 13.06 11.50 11.56 17,637,367 -2.61(-18.42%)
May 17, 2016 14.39 14.58 13.85 14.17 1,744,750 +0.00(+0.00%)
May 16, 2016 14.58 15.01 14.13 14.17 2,638,771 +0.01(+0.07%)
May 13, 2016 14.20 14.73 14.05 14.16 1,351,101 -0.16(-1.12%)
May 12, 2016 14.79 14.95 14.15 14.32 1,920,952 -0.33(-2.25%)
May 11, 2016 14.90 15.03 14.50 14.65 1,747,920 -0.20(-1.35%)
May 10, 2016 14.35 14.85 14.18 14.85 1,583,683 +0.70(+4.95%)
May 09, 2016 15.08 15.08 13.95 14.15 2,194,170 -1.41(-9.06%)
May 06, 2016 15.04 15.89 14.82 15.56 1,404,577 +0.46(+3.05%)
May 05, 2016 15.76 15.88 14.98 15.10 1,711,209 -0.34(-2.20%)
May 04, 2016 15.18 15.86 14.95 15.44 2,165,881 -0.04(-0.26%)
May 03, 2016 16.08 16.08 15.19 15.48 2,390,373 -0.93(-5.67%)
May 02, 2016 16.30 16.56 15.85 16.41 2,384,832 +0.07(+0.43%)
Apr 29, 2016 16.71 17.13 16.13 16.34 2,040,414 -0.12(-0.73%)
Apr 28, 2016 16.65 17.19 16.32 16.46 2,679,052 -0.19(-1.14%)
Apr 27, 2016 16.65 17.10 16.30 16.65 2,768,384 -0.10(-0.60%)
Apr 26, 2016 15.83 16.82 14.80 16.75 5,229,572 +0.01(+0.06%)
Apr 25, 2016 17.41 17.56 16.43 16.74 2,129,410 -0.87(-4.94%)
Apr 22, 2016 17.47 18.03 17.35 17.61 1,607,588 +0.11(+0.63%)
Apr 21, 2016 17.78 17.99 17.30 17.50 2,164,625 -0.19(-1.07%)
Apr 20, 2016 17.71 17.92 17.36 17.69 1,760,247 +0.04(+0.23%)
Apr 19, 2016 17.30 18.02 17.22 17.65 2,031,028 +0.77(+4.56%)
Apr 18, 2016 16.60 17.20 16.15 16.88 1,826,421 -0.01(-0.06%)
Apr 15, 2016 16.61 17.07 16.51 16.89 1,630,656 +0.04(+0.24%)
Apr 14, 2016 16.62 16.97 16.26 16.85 1,970,816 +0.32(+1.94%)
Apr 13, 2016 15.91 16.76 15.73 16.53 2,323,417 +1.07(+6.92%)
Apr 12, 2016 15.40 15.72 14.87 15.46 2,232,241 -0.01(-0.06%)
Apr 11, 2016 15.41 15.71 15.34 15.47 1,422,127 +0.35(+2.31%)
Apr 08, 2016 14.84 15.33 14.75 15.12 2,240,718 +0.73(+5.07%)
Apr 07, 2016 14.59 14.85 14.25 14.39 1,754,948 -0.33(-2.24%)
Apr 06, 2016 14.67 15.04 14.26 14.72 2,792,527 -0.06(-0.41%)
Apr 05, 2016 14.64 15.17 14.44 14.78 2,580,859 -0.41(-2.70%)
Apr 04, 2016 15.54 15.88 15.06 15.19 2,550,821 -1.19(-7.26%)
Apr 01, 2016 16.15 16.41 15.69 16.38 1,462,843 +0.08(+0.49%)
Mar 31, 2016 16.85 17.00 16.06 16.30 1,784,678 -0.50(-2.98%)
Mar 30, 2016 16.42 17.04 16.21 16.80 1,773,338 +0.61(+3.77%)
Mar 29, 2016 15.72 16.19 15.02 16.19 2,061,745 -0.01(-0.06%)
Mar 28, 2016 16.26 16.43 15.63 16.20 1,129,494 +0.00(+0.00%)
Mar 24, 2016 15.56 16.20 16.20 16.20 1,500,300 +0.36(+2.27%)
Mar 23, 2016 17.26 17.32 15.67 15.84 2,591,991 -1.73(-9.85%)
Mar 22, 2016 17.28 17.63 17.11 17.57 1,652,583 +0.03(+0.17%)
Mar 21, 2016 17.18 17.60 16.97 17.54 1,649,947 +0.29(+1.68%)
Mar 18, 2016 17.68 18.38 16.99 17.25 4,462,874 -0.14(-0.81%)
Mar 17, 2016 16.49 17.86 15.77 17.39 3,892,968 +1.08(+6.62%)
Mar 16, 2016 15.44 16.32 14.94 16.31 2,353,090 +0.87(+5.63%)
Mar 15, 2016 15.20 15.78 14.77 15.44 1,742,243 -0.33(-2.09%)
Mar 14, 2016 15.80 16.50 15.10 15.77 2,797,894 -0.30(-1.87%)
Mar 11, 2016 16.47 16.75 16.02 16.07 2,344,036 -0.24(-1.47%)
Mar 10, 2016 15.89 16.41 15.34 16.31 2,560,990 +0.47(+2.97%)
Mar 09, 2016 16.45 16.74 15.44 15.84 2,122,981 -0.56(-3.41%)
Mar 08, 2016 16.48 16.76 15.91 16.40 3,096,768 -0.48(-2.84%)
Mar 07, 2016 15.88 16.88 15.50 16.88 3,140,104 +1.30(+8.34%)
Mar 04, 2016 15.51 15.78 15.03 15.58 3,518,788 +0.29(+1.90%)
Mar 03, 2016 15.27 15.49 14.79 15.29 3,953,065 -0.06(-0.39%)
Mar 02, 2016 13.79 15.36 13.69 15.35 3,816,404 +1.66(+12.13%)
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