Indicators

Allegheny Technologies (NY: ATI )

60.27 -0.33 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.665	8.781	8.221	8.738	899,614	+0.05(+0.59%)
May 27, 2004	8.468	8.818	8.468	8.687	883,120	+0.22(+2.58%)
May 26, 2004	8.439	8.512	8.236	8.468	550,627	-0.02(-0.26%)
May 25, 2004	8.047	8.512	8.003	8.490	1,007,513	+0.45(+5.61%)
May 24, 2004	7.836	8.148	7.836	8.039	576,055	+0.25(+3.27%)
May 21, 2004	7.683	7.966	7.639	7.785	744,433	+0.15(+1.90%)
May 20, 2004	7.450	7.697	7.392	7.639	1,013,286	+0.26(+3.55%)
May 19, 2004	7.508	7.959	7.341	7.377	1,036,654	-0.15(-2.03%)
May 18, 2004	7.166	7.559	7.057	7.530	486,712	+0.55(+7.81%)
May 17, 2004	7.137	7.137	6.882	6.984	579,629	-0.15(-2.04%)
May 14, 2004	7.290	7.421	7.130	7.130	670,896	-0.15(-2.00%)
May 13, 2004	7.283	7.428	7.064	7.275	733,162	-0.01(-0.10%)
May 12, 2004	7.297	7.348	7.057	7.283	775,909	-0.07(-0.89%)
May 11, 2004	7.130	7.435	7.086	7.348	816,732	+0.29(+4.12%)
May 10, 2004	6.977	7.210	6.671	7.057	1,104,279	+0.08(+1.15%)
May 07, 2004	7.515	7.828	6.970	6.977	1,101,529	-0.68(-8.84%)
May 06, 2004	7.959	7.966	7.457	7.654	631,723	-0.42(-5.23%)
May 05, 2004	8.221	8.294	7.966	8.076	913,222	-0.05(-0.63%)
May 04, 2004	7.712	8.156	7.639	8.127	1,300,009	+0.34(+4.39%)

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.