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

Allegheny Technologies (NY: ATI )

50.45 -0.65 (-1.27%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 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%)
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.