Skip to main content
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 (%)
Mar 31, 2003 2.498 2.506 2.406 2.415 257,495 +0.39(+19.01%)
Mar 28, 2003 2.097 2.097 1.968 2.029 398,481 +0.00(+0.00%)
Mar 27, 2003 2.103 2.151 2.002 2.029 649,400 -0.07(-3.54%)
Mar 26, 2003 1.995 2.137 1.975 2.103 386,061 +0.09(+4.36%)
Mar 25, 2003 2.157 2.157 1.995 2.015 512,482 -0.47(-18.77%)
Mar 24, 2003 2.656 2.656 2.456 2.481 416,268 +0.35(+16.47%)
Mar 21, 2003 2.151 2.157 2.049 2.130 714,901 -0.01(-0.32%)
Mar 20, 2003 2.198 2.198 2.110 2.137 475,073 +0.01(+0.32%)
Mar 19, 2003 2.029 2.130 2.002 2.130 817,516 +0.16(+8.25%)
Mar 18, 2003 1.867 2.076 1.846 1.968 1,025,704 -0.45(-18.77%)
Mar 17, 2003 2.298 2.556 2.273 2.423 833,137 +0.66(+37.26%)
Mar 14, 2003 1.894 1.894 1.650 1.765 1,308,559 +0.07(+3.98%)
Mar 13, 2003 1.725 1.725 1.420 1.698 859,953 +0.04(+2.45%)
Mar 12, 2003 1.745 1.785 1.657 1.657 390,349 -0.05(-3.16%)
Mar 11, 2003 1.813 1.853 1.691 1.711 277,680 -0.40(-18.77%)
Mar 10, 2003 2.231 2.281 2.082 2.107 225,548 +0.25(+13.26%)
Mar 07, 2003 1.968 1.968 1.833 1.860 381,329 -0.04(-2.14%)
Mar 06, 2003 1.860 1.900 1.779 1.900 303,556 +0.03(+1.81%)
Mar 05, 2003 1.894 1.900 1.792 1.867 303,259 -0.01(-0.36%)
Mar 04, 2003 2.090 2.090 1.833 1.873 497,696 -0.43(-18.77%)
Mar 03, 2003 2.573 2.573 2.256 2.306 404,258 +0.35(+18.00%)
Feb 28, 2003 1.975 1.995 1.914 1.955 446,683 +0.01(+0.70%)
Feb 27, 2003 1.988 1.995 1.921 1.941 289,214 -0.02(-1.03%)
Feb 26, 2003 1.860 1.988 1.860 1.961 584,194 +0.03(+1.75%)
Feb 25, 2003 2.083 2.103 1.921 1.927 449,937 -0.45(-18.77%)
Feb 24, 2003 2.565 2.590 2.365 2.373 365,946 +0.48(+25.31%)
Feb 21, 2003 2.090 2.090 1.887 1.894 893,516 -0.13(-6.35%)
Feb 20, 2003 2.122 2.128 1.982 2.022 801,795 -0.09(-4.09%)
Feb 19, 2003 2.175 2.228 2.082 2.108 677,664 -0.54(-20.37%)
Feb 18, 2003 2.731 2.798 2.614 2.648 539,611 +0.47(+21.38%)
Feb 14, 2003 2.254 2.321 2.088 2.181 1,032,711 -0.03(-1.50%)
Feb 13, 2003 2.592 2.592 2.214 2.214 1,154,127 -0.36(-13.92%)
Feb 12, 2003 2.645 2.652 2.533 2.572 423,974 -0.05(-2.02%)
Feb 11, 2003 2.738 2.765 2.553 2.626 502,253 -0.67(-20.37%)
Feb 10, 2003 3.439 3.472 3.206 3.297 399,934 +0.54(+19.55%)
Feb 07, 2003 2.771 2.785 2.685 2.758 487,019 +0.01(+0.48%)
Feb 06, 2003 2.752 2.858 2.718 2.745 1,543,412 -0.01(-0.48%)
Feb 05, 2003 2.698 2.791 2.672 2.758 1,298,921 -0.01(-0.24%)
Feb 04, 2003 3.050 3.149 2.698 2.765 1,286,402 -0.71(-20.37%)
Feb 03, 2003 3.830 3.955 3.389 3.472 1,024,817 +0.05(+1.49%)
Jan 31, 2003 3.633 3.653 3.381 3.421 639,053 -0.24(-6.52%)
Jan 30, 2003 3.567 3.660 3.534 3.660 282,950 -0.04(-1.08%)
Jan 29, 2003 3.560 3.700 3.514 3.700 812,956 +0.20(+5.68%)
Jan 28, 2003 3.647 3.706 3.481 3.501 379,027 -0.90(-20.37%)
Jan 27, 2003 4.580 4.654 4.371 4.396 301,812 +0.52(+13.35%)
Jan 24, 2003 4.038 4.078 3.872 3.879 735,281 -0.17(-4.10%)
Jan 23, 2003 4.084 4.084 3.925 4.044 334,533 +0.03(+0.66%)
Jan 22, 2003 4.230 4.230 3.958 4.018 676,609 -1.03(-20.37%)
Jan 21, 2003 5.312 5.312 4.971 5.046 538,770 +0.62(+14.10%)
Jan 17, 2003 4.522 4.542 4.349 4.422 600,139 -0.03(-0.74%)
Jan 16, 2003 4.369 4.475 4.197 4.455 1,079,468 +0.11(+2.60%)
Jan 15, 2003 4.078 4.343 4.058 4.343 881,281 +0.30(+7.38%)
Jan 14, 2003 4.044 4.058 3.998 4.044 420,354 -1.03(-20.37%)
Jan 13, 2003 5.079 5.096 5.021 5.079 334,720 +1.16(+29.62%)
Jan 10, 2003 3.792 3.952 3.746 3.918 652,325 +0.06(+1.55%)
Jan 09, 2003 4.044 4.044 3.852 3.859 525,782 -0.17(-4.28%)
Jan 08, 2003 4.124 4.177 4.024 4.031 809,488 -0.09(-2.25%)
Jan 07, 2003 4.117 4.197 4.071 4.124 449,011 -1.06(-20.37%)
Jan 06, 2003 5.171 5.271 5.112 5.179 357,539 +1.04(+25.18%)
Jan 03, 2003 4.078 4.144 4.011 4.137 523,369 -1.06(-20.37%)
Jan 02, 2003 5.121 5.204 5.037 5.196 416,868 +1.07(+25.79%)
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.