Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegheny Technologies (NY: ATI )

63.84 -0.84 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.512 4.545 4.197 4.545 642,399 -0.03(-0.72%)
Sep 27, 2002 4.689 4.781 4.571 4.578 500,337 -0.09(-1.83%)
Sep 26, 2002 4.446 4.722 4.433 4.663 456,028 +0.28(+6.45%)
Sep 25, 2002 4.138 4.381 4.105 4.381 609,662 +0.31(+7.58%)
Sep 24, 2002 4.302 4.420 4.072 4.072 476,280 -0.26(-5.92%)
Sep 23, 2002 4.466 4.571 4.328 4.328 460,901 -0.27(-5.86%)
Sep 20, 2002 4.571 4.735 4.466 4.597 534,444 +0.00(+0.00%)
Sep 19, 2002 4.630 4.801 4.413 4.597 369,847 -0.07(-1.41%)
Sep 18, 2002 4.926 4.952 4.400 4.663 609,510 -0.33(-6.58%)
Sep 17, 2002 5.050 5.182 4.853 4.991 223,673 +0.01(+0.13%)
Sep 16, 2002 5.123 5.129 4.939 4.985 185,151 -0.20(-3.92%)
Sep 13, 2002 5.188 5.202 5.083 5.188 245,143 -0.07(-1.25%)
Sep 12, 2002 5.477 5.477 5.202 5.254 379,135 -0.20(-3.61%)
Sep 11, 2002 5.451 5.497 5.287 5.451 295,847 +0.28(+5.46%)
Sep 10, 2002 5.090 5.254 5.044 5.169 421,465 +0.08(+1.55%)
Sep 09, 2002 5.123 5.136 4.978 5.090 347,465 -0.03(-0.64%)
Sep 06, 2002 5.116 5.142 4.913 5.123 561,395 +0.03(+0.52%)
Sep 05, 2002 5.313 5.353 4.991 5.096 517,695 -0.28(-5.25%)
Sep 04, 2002 5.497 5.517 5.339 5.379 325,690 -0.18(-3.31%)
Sep 03, 2002 5.714 5.714 5.136 5.563 721,119 -0.14(-2.53%)
Aug 30, 2002 5.510 5.733 5.399 5.707 319,144 +0.19(+3.45%)
Aug 29, 2002 5.825 5.825 5.458 5.517 532,769 -0.33(-5.62%)
Aug 28, 2002 5.911 5.911 5.648 5.845 352,337 -0.06(-1.00%)
Aug 27, 2002 5.976 6.036 5.839 5.904 216,822 -0.01(-0.11%)
Aug 26, 2002 5.885 5.990 5.819 5.911 285,340 +0.07(+1.12%)
Aug 23, 2002 6.272 6.272 5.793 5.845 447,197 -0.41(-6.61%)
Aug 22, 2002 6.305 6.357 6.036 6.259 412,937 -0.04(-0.63%)
Aug 21, 2002 6.080 6.311 6.080 6.298 268,753 +0.22(+3.60%)
Aug 20, 2002 6.112 6.112 5.983 6.080 365,746 -0.05(-0.74%)
Aug 19, 2002 5.951 6.163 5.919 6.125 332,793 +0.24(+4.04%)
Aug 16, 2002 5.906 6.047 5.745 5.887 387,975 -0.04(-0.65%)
Aug 15, 2002 5.751 5.983 5.661 5.925 337,457 +0.24(+4.19%)
Aug 14, 2002 5.887 5.944 5.404 5.687 664,967 -0.18(-3.07%)
Aug 13, 2002 6.118 6.125 5.829 5.867 635,588 -0.26(-4.20%)
Aug 12, 2002 6.054 6.221 5.919 6.125 394,503 +0.05(+0.74%)
Aug 09, 2002 5.951 6.195 5.887 6.080 478,751 +0.13(+2.16%)
Aug 08, 2002 5.899 6.112 5.829 5.951 452,793 +0.12(+1.98%)
Aug 07, 2002 5.842 5.912 5.597 5.835 571,392 +0.01(+0.22%)
Aug 06, 2002 5.732 5.912 5.694 5.822 628,284 +0.20(+3.55%)
Aug 05, 2002 6.118 6.131 5.578 5.623 470,512 -0.50(-8.10%)
Aug 02, 2002 6.176 6.215 5.938 6.118 715,018 -0.03(-0.52%)
Aug 01, 2002 6.176 6.498 5.887 6.150 835,638 -0.01(-0.10%)
Jul 31, 2002 6.247 6.298 5.790 6.157 975,379 -0.09(-1.44%)
Jul 30, 2002 6.716 6.716 5.983 6.247 775,173 -0.34(-5.18%)
Jul 29, 2002 6.330 6.691 6.330 6.588 788,385 +0.26(+4.17%)
Jul 26, 2002 6.273 6.388 6.099 6.324 848,540 +0.35(+5.81%)
Jul 25, 2002 6.035 6.408 5.796 5.977 1,326,048 -0.12(-2.00%)
Jul 24, 2002 6.279 6.305 5.796 6.099 1,561,850 -0.12(-1.86%)
Jul 23, 2002 6.755 6.755 6.112 6.215 791,494 -0.55(-8.09%)
Jul 22, 2002 7.070 7.077 6.607 6.761 810,302 -0.30(-4.28%)
Jul 19, 2002 7.849 7.849 7.064 7.064 1,276,309 -0.81(-10.29%)
Jul 18, 2002 8.215 8.235 7.778 7.874 744,241 -0.28(-3.39%)
Jul 17, 2002 8.544 8.833 8.151 8.151 736,002 -0.39(-4.59%)
Jul 16, 2002 8.801 8.846 8.376 8.544 417,509 -0.19(-2.21%)
Jul 15, 2002 8.833 8.846 8.190 8.737 447,663 -0.03(-0.37%)
Jul 12, 2002 9.065 9.084 8.653 8.769 233,468 -0.23(-2.57%)
Jul 11, 2002 9.084 9.168 8.775 9.000 352,534 -0.10(-1.06%)
Jul 10, 2002 9.457 9.547 9.039 9.097 531,444 -0.37(-3.94%)
Jul 09, 2002 9.554 9.843 9.470 9.470 357,353 -0.11(-1.14%)
Jul 08, 2002 9.811 9.888 9.554 9.579 391,239 -0.20(-2.04%)
Jul 05, 2002 9.361 9.811 9.361 9.779 224,919 -2.35(-19.39%)
Jul 04, 2002 12.36 12.52 11.62 12.13 480,281 +2.76(+29.42%)
Jul 03, 2002 9.554 9.676 8.975 9.373 621,599 -0.24(-2.54%)
Jul 02, 2002 9.875 9.901 9.573 9.618 506,575 -0.26(-2.61%)
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.