Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegheny Technologies (NY: ATI )

51.75 +1.91 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 4.617 4.874 4.596 4.703 1,990,186 +0.12(+2.64%)
Jun 27, 2003 4.824 4.909 4.560 4.582 812,157 -0.14(-2.87%)
Jun 26, 2003 4.475 4.724 4.311 4.717 913,624 +0.17(+3.76%)
Jun 25, 2003 4.461 4.567 4.453 4.546 399,692 +0.01(+0.31%)
Jun 24, 2003 4.603 4.603 4.368 4.532 662,974 +0.04(+0.95%)
Jun 23, 2003 4.710 4.710 4.332 4.489 768,510 -0.22(-4.69%)
Jun 20, 2003 4.774 4.845 4.689 4.710 727,109 -0.05(-1.05%)
Jun 19, 2003 4.909 4.917 4.753 4.760 449,373 -0.16(-3.19%)
Jun 18, 2003 4.888 4.988 4.874 4.917 579,330 -0.04(-0.86%)
Jun 17, 2003 4.917 5.009 4.895 4.959 810,473 +0.02(+0.43%)
Jun 16, 2003 4.667 5.202 4.660 4.938 1,085,261 -0.14(-2.67%)
Jun 13, 2003 5.173 5.230 5.023 5.073 468,039 -0.10(-1.93%)
Jun 12, 2003 5.194 5.223 5.080 5.173 374,571 -0.01(-0.27%)
Jun 11, 2003 5.102 5.202 5.031 5.187 520,527 +0.16(+3.12%)
Jun 10, 2003 4.867 5.095 4.867 5.031 639,396 +0.18(+3.67%)
Jun 09, 2003 4.917 5.023 4.781 4.852 657,921 -0.20(-3.95%)
Jun 06, 2003 5.237 5.373 5.038 5.052 519,685 -0.08(-1.53%)
Jun 05, 2003 4.988 5.230 4.881 5.130 695,392 +0.21(+4.20%)
Jun 04, 2003 4.803 5.045 4.738 4.924 686,691 +0.18(+3.75%)
Jun 03, 2003 4.988 4.988 4.746 4.746 714,900 -0.24(-4.86%)
Jun 02, 2003 4.810 5.194 4.767 4.988 1,448,185 +0.30(+6.38%)
May 30, 2003 4.489 4.774 4.489 4.689 548,594 +0.21(+4.78%)
May 29, 2003 4.418 4.532 4.389 4.475 638,975 +0.09(+2.11%)
May 28, 2003 4.304 4.418 4.240 4.382 798,684 +0.14(+3.36%)
May 27, 2003 4.268 4.404 4.204 4.240 467,617 -0.11(-2.46%)
May 23, 2003 3.990 4.347 3.990 4.347 505,370 +0.42(+10.71%)
May 22, 2003 4.033 4.090 3.926 3.926 249,807 -0.17(-4.17%)
May 21, 2003 4.125 4.203 3.984 4.097 704,067 -0.03(-0.68%)
May 20, 2003 4.125 4.196 3.949 4.125 584,666 +0.00(+0.00%)
May 19, 2003 4.146 4.146 3.984 4.125 532,198 -0.02(-0.51%)
May 16, 2003 3.843 4.146 3.773 4.146 1,116,722 +0.37(+9.91%)
May 15, 2003 3.420 3.773 3.385 3.773 617,707 +0.42(+12.63%)
May 14, 2003 3.350 3.357 3.258 3.350 500,291 +0.02(+0.64%)
May 13, 2003 3.385 3.385 3.293 3.328 262,766 -0.06(-1.67%)
May 12, 2003 3.420 3.455 3.350 3.385 377,487 -0.03(-0.83%)
May 09, 2003 3.307 3.420 3.223 3.413 321,615 +0.17(+5.22%)
May 08, 2003 3.279 3.314 3.159 3.244 315,943 +0.00(+0.00%)
May 07, 2003 3.307 3.371 3.216 3.244 280,492 -0.07(-2.13%)
May 06, 2003 3.385 3.427 3.279 3.314 1,017,033 -0.06(-1.67%)
May 05, 2003 3.166 3.392 3.117 3.371 542,975 +0.21(+6.70%)
May 02, 2003 3.039 3.166 3.032 3.159 348,842 +0.13(+4.19%)
May 01, 2003 2.891 3.089 2.870 3.032 345,439 +0.11(+3.61%)
Apr 30, 2003 2.835 3.032 2.828 2.927 478,879 +0.11(+3.75%)
Apr 29, 2003 2.891 3.004 2.821 2.821 570,911 -0.11(-3.61%)
Apr 28, 2003 2.729 2.941 2.666 2.927 534,041 +0.27(+10.08%)
Apr 25, 2003 2.722 2.814 2.644 2.659 261,490 -0.06(-2.08%)
Apr 24, 2003 2.800 2.849 2.715 2.715 342,745 -0.08(-3.02%)
Apr 23, 2003 2.567 2.814 2.546 2.800 765,610 +0.24(+9.37%)
Apr 22, 2003 2.574 2.644 2.503 2.560 382,166 -0.05(-1.89%)
Apr 21, 2003 2.496 2.623 2.489 2.609 427,545 +0.18(+7.56%)
Apr 17, 2003 2.299 2.503 2.299 2.426 259,079 +0.12(+5.20%)
Apr 16, 2003 2.440 2.454 2.292 2.306 238,375 -0.13(-5.22%)
Apr 15, 2003 2.313 2.447 2.278 2.433 238,375 +0.12(+5.18%)
Apr 14, 2003 2.271 2.362 2.235 2.313 188,601 +0.08(+3.80%)
Apr 11, 2003 2.285 2.313 2.158 2.228 155,702 -0.01(-0.32%)
Apr 10, 2003 2.186 2.285 2.116 2.235 195,975 +0.12(+5.67%)
Apr 09, 2003 2.200 2.362 2.116 2.116 252,839 -0.11(-4.76%)
Apr 08, 2003 2.207 2.292 2.179 2.221 219,798 +0.02(+0.96%)
Apr 07, 2003 2.271 2.348 2.193 2.200 281,058 -0.04(-1.89%)
Apr 04, 2003 2.341 2.341 2.221 2.243 220,649 -0.03(-1.24%)
Apr 03, 2003 2.207 2.292 2.186 2.271 248,869 +0.13(+6.27%)
Apr 02, 2003 2.073 2.144 2.031 2.137 292,970 +0.09(+4.48%)
Apr 01, 2003 2.116 2.123 2.038 2.045 306,867 -0.47(-18.77%)
Mar 31, 2003 2.605 2.613 2.509 2.518 246,952 +0.40(+19.01%)
Mar 28, 2003 2.186 2.186 2.052 2.116 382,166 +0.00(+0.00%)
Mar 27, 2003 2.193 2.243 2.087 2.116 622,812 -0.08(-3.54%)
Mar 26, 2003 2.080 2.228 2.059 2.193 370,255 +0.09(+4.36%)
Mar 25, 2003 2.250 2.250 2.080 2.101 491,499 -0.49(-18.77%)
Mar 24, 2003 2.769 2.769 2.561 2.587 399,225 +0.37(+16.47%)
Mar 21, 2003 2.243 2.250 2.137 2.221 685,631 -0.01(-0.32%)
Mar 20, 2003 2.292 2.292 2.200 2.228 455,622 +0.01(+0.32%)
Mar 19, 2003 2.116 2.221 2.087 2.221 784,045 +0.17(+8.25%)
Mar 18, 2003 1.946 2.165 1.925 2.052 983,708 -0.47(-18.77%)
Mar 17, 2003 2.396 2.665 2.370 2.526 799,026 +0.69(+37.26%)
Mar 14, 2003 1.975 1.975 1.721 1.841 1,254,984 +0.07(+3.98%)
Mar 13, 2003 1.798 1.798 1.481 1.770 824,744 +0.04(+2.45%)
Mar 12, 2003 1.819 1.862 1.728 1.728 374,367 -0.06(-3.16%)
Mar 11, 2003 1.890 1.932 1.763 1.784 266,311 -0.41(-18.77%)
Mar 10, 2003 2.327 2.379 2.170 2.196 216,314 +0.26(+13.26%)
Mar 07, 2003 2.052 2.052 1.911 1.939 365,717 -0.04(-2.14%)
Mar 06, 2003 1.939 1.982 1.855 1.982 291,128 +0.04(+1.81%)
Mar 05, 2003 1.975 1.982 1.869 1.946 290,843 -0.01(-0.36%)
Mar 04, 2003 2.179 2.179 1.911 1.953 477,319 -0.45(-18.77%)
Mar 03, 2003 2.683 2.683 2.353 2.405 387,706 +0.37(+18.00%)
Feb 28, 2003 2.059 2.080 1.996 2.038 428,395 +0.01(+0.70%)
Feb 27, 2003 2.073 2.080 2.003 2.024 277,372 -0.02(-1.03%)
Feb 26, 2003 1.939 2.073 1.939 2.045 560,275 +0.04(+1.75%)
Feb 25, 2003 2.172 2.193 2.003 2.010 431,515 -0.46(-18.77%)
Feb 24, 2003 2.674 2.700 2.466 2.474 350,963 +0.50(+25.31%)
Feb 21, 2003 2.179 2.179 1.967 1.975 856,933 -0.13(-6.35%)
Feb 20, 2003 2.212 2.219 2.067 2.109 768,968 -0.09(-4.09%)
Feb 19, 2003 2.268 2.323 2.171 2.198 649,919 -0.56(-20.37%)
Feb 18, 2003 2.848 2.917 2.726 2.761 517,518 +0.49(+21.39%)
Feb 14, 2003 2.350 2.420 2.178 2.274 990,429 -0.03(-1.50%)
Feb 13, 2003 2.703 2.703 2.309 2.309 1,106,874 -0.37(-13.92%)
Feb 12, 2003 2.758 2.765 2.641 2.682 406,615 -0.06(-2.02%)
Feb 11, 2003 2.855 2.883 2.662 2.738 481,689 -0.70(-20.37%)
Feb 10, 2003 3.586 3.620 3.342 3.438 383,560 +0.56(+19.55%)
Feb 07, 2003 2.890 2.904 2.800 2.876 467,079 +0.01(+0.48%)
Feb 06, 2003 2.869 2.980 2.834 2.862 1,480,221 -0.01(-0.48%)
Feb 05, 2003 2.814 2.910 2.786 2.876 1,245,740 -0.01(-0.24%)
Feb 04, 2003 3.180 3.284 2.814 2.883 1,233,733 -0.74(-20.37%)
Feb 03, 2003 3.994 4.124 3.534 3.620 982,858 +0.05(+1.49%)
Jan 31, 2003 3.788 3.809 3.526 3.567 612,889 -0.25(-6.52%)
Jan 30, 2003 3.719 3.816 3.685 3.816 271,366 -0.04(-1.08%)
Jan 29, 2003 3.712 3.858 3.664 3.858 779,672 +0.21(+5.68%)
Jan 28, 2003 3.802 3.864 3.629 3.650 363,509 -0.93(-20.37%)
Jan 27, 2003 4.775 4.853 4.558 4.584 289,455 +0.54(+13.35%)
Jan 24, 2003 4.210 4.252 4.037 4.044 705,177 -0.17(-4.10%)
Jan 23, 2003 4.258 4.258 4.093 4.217 320,837 +0.03(+0.66%)
Jan 22, 2003 4.411 4.411 4.127 4.189 648,906 -1.07(-20.37%)
Jan 21, 2003 5.539 5.539 5.183 5.261 516,712 +0.65(+14.10%)
Jan 17, 2003 4.715 4.736 4.535 4.611 575,568 -0.03(-0.74%)
Jan 16, 2003 4.556 4.666 4.376 4.646 1,035,271 +0.12(+2.60%)
Jan 15, 2003 4.252 4.528 4.231 4.528 845,199 +0.31(+7.38%)
Jan 14, 2003 4.217 4.231 4.169 4.217 403,143 -1.08(-20.37%)
Jan 13, 2003 5.296 5.313 5.235 5.296 321,015 +1.21(+29.62%)
Jan 10, 2003 3.954 4.120 3.906 4.086 625,617 +0.06(+1.55%)
Jan 09, 2003 4.217 4.217 4.017 4.023 504,255 -0.18(-4.28%)
Jan 08, 2003 4.300 4.355 4.196 4.203 776,345 -0.10(-2.25%)
Jan 07, 2003 4.293 4.376 4.245 4.300 430,627 -1.10(-20.37%)
Jan 06, 2003 5.391 5.496 5.331 5.400 342,900 +1.09(+25.18%)
Jan 03, 2003 4.252 4.321 4.182 4.314 501,941 -1.10(-20.37%)
Jan 02, 2003 5.339 5.426 5.253 5.417 399,801 +1.11(+25.79%)
Jan 01, 2003 4.182 4.307 4.162 4.307 603,341 +0.04(+0.97%)
Dec 31, 2002 4.030 4.265 4.003 4.265 737,289 -1.09(-20.37%)
Dec 30, 2002 5.061 5.357 5.027 5.357 587,089 +1.28(+31.55%)
Dec 27, 2002 4.023 4.148 4.017 4.072 481,689 -1.04(-20.37%)
Dec 26, 2002 5.053 5.200 5.044 5.114 383,560 +1.18(+30.00%)
Dec 25, 2002 3.864 3.961 3.864 3.934 318,667 +0.02(+0.53%)
Dec 24, 2002 3.975 3.975 3.871 3.913 812,508 -1.00(-20.37%)
Dec 23, 2002 4.992 4.992 4.862 4.914 646,984 +0.73(+17.49%)
Dec 20, 2002 4.355 4.355 4.086 4.182 784,879 +0.16(+3.95%)
Dec 19, 2002 3.989 4.148 3.961 4.023 1,066,516 +0.04(+1.04%)
Dec 18, 2002 4.169 4.189 3.975 3.982 716,170 -0.03(-0.69%)
Dec 17, 2002 3.754 4.017 3.733 4.010 590,178 -1.03(-20.37%)
Dec 16, 2002 4.714 5.044 4.688 5.035 470,869 +1.37(+37.43%)
Dec 13, 2002 3.768 3.768 3.602 3.664 1,049,737 -0.10(-2.75%)
Dec 12, 2002 4.044 4.044 3.733 3.768 789,797 -0.24(-6.03%)
Dec 11, 2002 3.941 4.051 3.934 4.010 816,992 +0.10(+2.65%)
Dec 10, 2002 4.307 4.355 3.906 3.906 700,982 -1.00(-20.37%)
Dec 09, 2002 5.409 5.470 4.905 4.905 558,178 +0.31(+6.86%)
Dec 06, 2002 4.749 4.791 4.583 4.590 251,837 -0.15(-3.21%)
Dec 05, 2002 4.708 4.825 4.604 4.742 663,950 +0.10(+2.24%)
Dec 04, 2002 4.770 4.805 4.563 4.639 510,765 -0.20(-4.14%)
Dec 03, 2002 4.984 5.040 4.749 4.839 646,158 -1.24(-20.37%)
Dec 02, 2002 6.260 6.329 5.964 6.077 514,523 -0.13(-2.10%)
Nov 29, 2002 5.843 6.207 5.825 6.207 285,424 +1.58(+34.02%)
Nov 28, 2002 4.528 4.666 4.500 4.632 749,006 +0.10(+2.13%)
Nov 27, 2002 4.597 4.597 4.418 4.535 538,827 -0.11(-2.38%)
Nov 26, 2002 4.639 4.687 4.590 4.646 375,659 -1.19(-20.37%)
Nov 25, 2002 5.825 5.886 5.765 5.834 299,130 +1.20(+25.96%)
Nov 22, 2002 4.424 4.659 4.424 4.632 478,507 +0.28(+6.35%)
Nov 21, 2002 4.403 4.444 4.321 4.355 275,556 +0.00(+0.00%)
Nov 20, 2002 4.485 4.554 4.301 4.355 377,047 -0.06(-1.40%)
Nov 19, 2002 4.451 4.520 4.376 4.417 361,859 -1.18(-21.12%)
Nov 18, 2002 5.643 5.730 5.548 5.600 285,424 +1.33(+31.05%)
Nov 15, 2002 4.266 4.280 4.109 4.273 477,223 +0.02(+0.48%)
Nov 14, 2002 4.246 4.335 4.081 4.253 349,740 -0.03(-0.64%)
Nov 13, 2002 4.369 4.520 4.280 4.280 491,971 -0.02(-0.48%)
Nov 12, 2002 4.383 4.451 4.253 4.301 308,997 -1.15(-21.12%)
Nov 11, 2002 5.556 5.643 5.391 5.452 243,727 +0.94(+20.82%)
Nov 08, 2002 4.622 4.622 4.465 4.513 299,213 -0.10(-2.08%)
Nov 07, 2002 4.520 4.622 4.424 4.609 544,835 +0.16(+3.54%)
Nov 06, 2002 4.622 4.636 4.314 4.451 612,300 -0.03(-0.76%)
Nov 05, 2002 4.759 4.862 4.355 4.485 838,354 -1.20(-21.12%)
Nov 04, 2002 6.034 6.164 5.522 5.687 661,267 +1.00(+21.23%)
Nov 01, 2002 4.910 4.910 4.650 4.691 250,148 -0.17(-3.52%)
Oct 31, 2002 4.821 4.910 4.705 4.862 168,662 +0.11(+2.31%)
Oct 30, 2002 4.910 4.944 4.629 4.752 396,177 -0.09(-1.84%)
Oct 29, 2002 4.992 5.047 4.828 4.841 316,445 -1.30(-21.12%)
Oct 28, 2002 6.329 6.399 6.121 6.138 249,602 +1.15(+22.95%)
Oct 25, 2002 5.074 5.102 4.807 4.992 371,498 -0.13(-2.54%)
Oct 24, 2002 5.170 5.246 5.054 5.122 249,271 +0.02(+0.40%)
Oct 23, 2002 5.074 5.184 4.828 5.102 284,318 -0.01(-0.13%)
Oct 22, 2002 5.067 5.136 4.855 5.109 448,748 +0.04(+0.81%)
Oct 21, 2002 5.033 5.109 4.814 5.067 365,218 +0.00(+0.00%)
Oct 18, 2002 4.691 5.170 4.568 5.067 769,282 +0.51(+11.28%)
Oct 17, 2002 4.691 4.848 4.451 4.554 1,063,239 -0.07(-1.48%)
Oct 16, 2002 4.965 5.020 4.622 4.622 462,620 -0.17(-3.57%)
Oct 15, 2002 4.520 4.794 4.321 4.794 549,215 +0.54(+12.72%)
Oct 14, 2002 4.499 4.506 4.191 4.253 448,163 -0.18(-4.02%)
Oct 11, 2002 4.417 4.547 4.369 4.431 464,081 +0.12(+2.70%)
Oct 10, 2002 4.157 4.458 4.157 4.314 494,601 +0.09(+2.11%)
Oct 09, 2002 4.568 4.574 4.218 4.225 448,309 -0.34(-7.50%)
Oct 08, 2002 4.650 4.732 4.431 4.568 443,636 -0.06(-1.33%)
Oct 07, 2002 4.684 4.787 4.574 4.629 406,398 -0.05(-1.17%)
Oct 04, 2002 4.759 4.773 4.540 4.684 1,067,766 -0.05(-1.01%)
Oct 03, 2002 4.561 4.794 4.561 4.732 412,094 +0.18(+3.91%)
Oct 02, 2002 5.081 5.088 4.554 4.554 429,326 -0.60(-11.57%)
Oct 01, 2002 4.759 5.170 4.650 5.150 535,927 +0.41(+8.67%)
Sep 30, 2002 4.705 4.739 4.376 4.739 616,098 -0.03(-0.72%)
Sep 27, 2002 4.889 4.985 4.766 4.773 479,852 -0.09(-1.83%)
Sep 26, 2002 4.636 4.924 4.622 4.862 437,357 +0.29(+6.45%)
Sep 25, 2002 4.314 4.568 4.280 4.568 584,701 +0.32(+7.58%)
Sep 24, 2002 4.485 4.609 4.246 4.246 456,780 -0.27(-5.92%)
Sep 23, 2002 4.657 4.766 4.513 4.513 442,030 -0.28(-5.86%)
Sep 20, 2002 4.766 4.937 4.657 4.794 512,563 +0.00(+0.00%)
Sep 19, 2002 4.828 5.006 4.602 4.794 354,704 -0.07(-1.41%)
Sep 18, 2002 5.136 5.163 4.588 4.862 584,555 -0.34(-6.58%)
Sep 17, 2002 5.266 5.403 5.061 5.204 214,516 +0.01(+0.13%)
Sep 16, 2002 5.341 5.348 5.150 5.198 177,571 -0.21(-3.92%)
Sep 13, 2002 5.410 5.424 5.300 5.410 235,106 -0.07(-1.25%)
Sep 12, 2002 5.711 5.711 5.424 5.478 363,612 -0.21(-3.61%)
Sep 11, 2002 5.684 5.732 5.513 5.684 283,734 +0.29(+5.46%)
Sep 10, 2002 5.307 5.478 5.259 5.389 404,209 +0.08(+1.55%)
Sep 09, 2002 5.341 5.355 5.191 5.307 333,239 -0.03(-0.64%)
Sep 06, 2002 5.335 5.362 5.122 5.341 538,410 +0.03(+0.52%)
Sep 05, 2002 5.540 5.581 5.204 5.314 496,499 -0.29(-5.25%)
Sep 04, 2002 5.732 5.752 5.567 5.608 312,356 -0.19(-3.31%)
Sep 03, 2002 5.958 5.958 5.355 5.800 691,594 -0.15(-2.53%)
Aug 30, 2002 5.745 5.978 5.629 5.951 306,077 +0.20(+3.45%)
Aug 29, 2002 6.074 6.074 5.691 5.752 510,956 -0.34(-5.62%)
Aug 28, 2002 6.163 6.163 5.889 6.095 337,912 -0.06(-1.00%)
Aug 27, 2002 6.232 6.293 6.088 6.156 207,944 -0.01(-0.11%)
Aug 26, 2002 6.136 6.245 6.067 6.163 273,658 +0.07(+1.12%)
Aug 23, 2002 6.540 6.540 6.040 6.095 428,888 -0.43(-6.61%)
Aug 22, 2002 6.574 6.629 6.293 6.526 396,031 -0.04(-0.63%)
Aug 21, 2002 6.339 6.581 6.339 6.567 257,750 +0.23(+3.60%)
Aug 20, 2002 6.373 6.373 6.238 6.339 350,772 -0.05(-0.74%)
Aug 19, 2002 6.205 6.426 6.171 6.386 319,168 +0.25(+4.04%)
Aug 16, 2002 6.158 6.306 5.990 6.138 372,090 -0.04(-0.65%)
Aug 15, 2002 5.997 6.238 5.903 6.178 323,640 +0.25(+4.19%)
Aug 14, 2002 6.138 6.198 5.635 5.930 637,742 -0.19(-3.07%)
Aug 13, 2002 6.379 6.386 6.077 6.118 609,566 -0.27(-4.20%)
Aug 12, 2002 6.312 6.487 6.171 6.386 378,351 +0.05(+0.74%)
Aug 09, 2002 6.205 6.460 6.138 6.339 459,150 +0.13(+2.16%)
Aug 08, 2002 6.151 6.373 6.077 6.205 434,254 +0.12(+1.98%)
Aug 07, 2002 6.091 6.165 5.836 6.084 547,998 +0.01(+0.22%)
Aug 06, 2002 5.977 6.165 5.937 6.071 602,560 +0.21(+3.55%)
Aug 05, 2002 6.379 6.393 5.816 5.863 451,248 -0.52(-8.10%)
Aug 02, 2002 6.440 6.480 6.192 6.379 685,743 -0.03(-0.52%)
Aug 01, 2002 6.440 6.775 6.138 6.413 801,425 -0.01(-0.10%)
Jul 31, 2002 6.513 6.567 6.037 6.420 935,444 -0.09(-1.44%)
Jul 30, 2002 7.003 7.003 6.238 6.514 743,435 -0.36(-5.18%)
Jul 29, 2002 6.601 6.976 6.601 6.869 756,106 +0.28(+4.17%)
Jul 26, 2002 6.540 6.661 6.359 6.594 813,798 +0.36(+5.81%)
Jul 25, 2002 6.292 6.681 6.044 6.232 1,271,757 -0.13(-2.00%)
Jul 24, 2002 6.547 6.574 6.044 6.359 1,497,904 -0.12(-1.86%)
Jul 23, 2002 7.043 7.043 6.373 6.480 759,088 -0.57(-8.09%)
Jul 22, 2002 7.372 7.379 6.889 7.050 777,126 -0.32(-4.28%)
Jul 19, 2002 8.184 8.184 7.365 7.365 1,224,053 -0.85(-10.29%)
Jul 18, 2002 8.566 8.586 8.110 8.211 713,770 -0.29(-3.39%)
Jul 17, 2002 8.908 9.210 8.499 8.499 705,868 -0.41(-4.59%)
Jul 16, 2002 9.177 9.224 8.734 8.908 400,415 -0.20(-2.21%)
Jul 15, 2002 9.210 9.224 8.539 9.110 429,335 -0.03(-0.37%)
Jul 12, 2002 9.452 9.472 9.022 9.143 223,909 -0.24(-2.57%)
Jul 11, 2002 9.472 9.559 9.150 9.385 338,100 -0.10(-1.06%)
Jul 10, 2002 9.861 9.955 9.425 9.485 509,686 -0.39(-3.94%)
Jul 09, 2002 9.961 10.26 9.874 9.874 342,722 -0.11(-1.14%)
Jul 08, 2002 10.23 10.31 9.961 9.988 375,221 -0.21(-2.04%)
Jul 05, 2002 9.760 10.23 9.760 10.20 215,710 -2.45(-19.39%)
Jul 04, 2002 12.89 13.06 12.11 12.65 460,617 +2.88(+29.42%)
Jul 03, 2002 9.961 10.09 9.358 9.774 596,149 -0.25(-2.54%)
Jul 02, 2002 10.30 10.32 9.982 10.03 485,835 -0.27(-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.