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

Allegheny Technologies (NY: ATI )

61.18 +0.98 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2016 13.64 13.87 13.42 13.64 1,826,131 +0.03(+0.22%)
Oct 28, 2016 13.37 13.99 13.35 13.61 2,036,481 +0.14(+1.04%)
Oct 27, 2016 14.27 14.20 13.43 13.47 3,543,111 -0.80(-5.61%)
Oct 26, 2016 15.01 15.01 13.89 14.27 5,790,304 -0.85(-5.62%)
Oct 25, 2016 16.77 17.30 14.90 15.12 8,849,695 -2.68(-15.06%)
Oct 24, 2016 18.05 18.55 17.71 17.80 2,203,749 +0.03(+0.17%)
Oct 21, 2016 17.54 17.82 17.21 17.77 1,388,759 -0.02(-0.11%)
Oct 20, 2016 17.53 18.08 17.07 17.79 1,966,760 +0.05(+0.28%)
Oct 19, 2016 17.00 17.79 16.90 17.74 1,506,085 +0.82(+4.85%)
Oct 18, 2016 17.25 17.37 16.67 16.92 703,946 +0.13(+0.77%)
Oct 17, 2016 16.51 16.95 16.50 16.79 1,015,338 +0.35(+2.13%)
Oct 14, 2016 16.89 17.09 16.43 16.44 931,864 -0.21(-1.26%)
Oct 13, 2016 16.72 16.74 16.14 16.65 2,022,704 -0.52(-3.03%)
Oct 12, 2016 17.06 17.46 17.06 17.17 1,179,240 +0.00(+0.00%)
Oct 11, 2016 17.67 17.67 17.00 17.17 2,345,306 -0.66(-3.70%)
Oct 10, 2016 17.87 18.26 17.78 17.83 1,595,366 +0.22(+1.25%)
Oct 07, 2016 18.32 18.42 17.29 17.61 2,215,097 -0.54(-2.98%)
Oct 06, 2016 17.80 18.21 17.71 18.15 1,032,173 +0.26(+1.45%)
Oct 05, 2016 17.43 18.12 17.29 17.89 1,657,042 +0.69(+4.01%)
Oct 04, 2016 17.74 17.76 17.19 17.20 1,849,424 -0.57(-3.21%)
Oct 03, 2016 18.28 18.35 17.55 17.77 1,869,985 -0.30(-1.66%)
Sep 30, 2016 18.11 18.21 17.70 18.07 1,775,119 +0.23(+1.29%)
Sep 29, 2016 18.03 18.24 17.69 17.84 1,875,557 -0.23(-1.27%)
Sep 28, 2016 17.50 18.07 17.49 18.07 2,395,848 +0.69(+3.97%)
Sep 27, 2016 17.18 17.44 16.85 17.38 1,977,919 -0.10(-0.57%)
Sep 26, 2016 17.43 17.64 17.25 17.48 2,911,257 -0.07(-0.40%)
Sep 23, 2016 17.55 17.93 17.48 17.55 1,540,560 -0.12(-0.68%)
Sep 22, 2016 17.75 18.07 17.65 17.67 2,534,824 +0.24(+1.38%)
Sep 21, 2016 16.75 17.46 16.75 17.43 2,918,503 +0.83(+5.00%)
Sep 20, 2016 16.49 16.73 16.13 16.60 2,830,919 +0.28(+1.72%)
Sep 19, 2016 16.00 16.64 16.00 16.32 2,521,546 +0.55(+3.49%)
Sep 16, 2016 15.78 15.89 15.62 15.77 2,548,408 -0.17(-1.07%)
Sep 15, 2016 15.93 16.13 15.74 15.94 2,270,203 +0.01(+0.06%)
Sep 14, 2016 15.70 16.14 15.49 15.93 2,871,528 +0.27(+1.72%)
Sep 13, 2016 16.23 16.23 15.31 15.66 4,579,703 -1.04(-6.23%)
Sep 12, 2016 15.85 16.84 15.70 16.70 3,638,324 +0.54(+3.34%)
Sep 09, 2016 17.68 17.71 16.16 16.16 4,880,225 -1.79(-9.97%)
Sep 08, 2016 18.01 18.09 17.69 17.95 2,377,611 -0.05(-0.28%)
Sep 07, 2016 17.95 18.07 17.74 18.00 2,460,511 -0.04(-0.22%)
Sep 06, 2016 17.14 18.06 17.09 18.04 3,069,555 +1.00(+5.87%)
Sep 02, 2016 17.17 17.04 17.04 17.04 2,287,600 +0.14(+0.83%)
Sep 01, 2016 17.10 17.14 16.61 16.90 2,973,068 -0.16(-0.94%)
Aug 31, 2016 17.32 17.57 16.96 17.06 2,915,443 -0.54(-3.07%)
Aug 30, 2016 18.30 18.47 17.52 17.60 2,672,830 -0.90(-4.86%)
Aug 29, 2016 17.11 18.54 16.92 18.50 4,246,698 +1.85(+11.11%)
Aug 26, 2016 17.00 17.27 16.55 16.65 2,438,749 -0.16(-0.95%)
Aug 25, 2016 16.54 17.12 16.54 16.81 2,925,300 +0.22(+1.33%)
Aug 24, 2016 17.51 17.57 16.57 16.59 2,257,934 -1.07(-6.06%)
Aug 23, 2016 17.80 18.02 17.64 17.66 1,546,063 +0.06(+0.34%)
Aug 22, 2016 17.10 17.63 17.07 17.60 1,440,778 +0.24(+1.38%)
Aug 19, 2016 17.58 17.59 17.16 17.36 1,276,457 -0.47(-2.64%)
Aug 18, 2016 17.95 17.97 17.61 17.83 1,420,203 +0.06(+0.34%)
Aug 17, 2016 17.54 17.96 17.27 17.77 1,585,362 +0.08(+0.45%)
Aug 16, 2016 18.03 18.05 17.59 17.69 1,416,567 -0.22(-1.23%)
Aug 15, 2016 17.22 17.99 17.17 17.91 2,661,806 +0.86(+5.02%)
Aug 12, 2016 17.43 17.56 16.93 17.05 1,747,411 -0.45(-2.56%)
Aug 11, 2016 16.91 17.59 16.75 17.50 2,454,858 +0.58(+3.41%)
Aug 10, 2016 17.12 17.38 16.76 16.92 1,733,245 -0.06(-0.35%)
Aug 09, 2016 17.07 17.23 16.90 16.98 2,060,756 -0.18(-1.04%)
Aug 08, 2016 17.33 17.53 17.14 17.16 1,297,419 -0.01(-0.06%)
Aug 05, 2016 17.26 17.60 17.09 17.17 2,010,069 -0.01(-0.06%)
Aug 04, 2016 17.58 17.58 16.91 17.18 1,244,188 -0.41(-2.32%)
Aug 03, 2016 16.88 17.84 16.47 17.59 4,386,310 +0.64(+3.76%)
Aug 02, 2016 17.32 17.53 16.76 16.95 1,396,134 -0.41(-2.35%)
Aug 01, 2016 17.66 17.71 17.20 17.36 1,497,528 -0.37(-2.08%)
Jul 29, 2016 17.79 17.99 17.45 17.73 1,933,857 -0.09(-0.50%)
Jul 28, 2016 18.01 18.24 17.55 17.82 3,635,273 -0.06(-0.33%)
Jul 27, 2016 18.21 18.59 17.64 17.88 7,244,021 -0.02(-0.11%)
Jul 26, 2016 15.52 18.06 14.82 17.90 6,325,757 +2.84(+18.84%)
Jul 25, 2016 14.92 15.30 14.88 15.06 2,151,390 +0.01(+0.07%)
Jul 22, 2016 14.83 15.08 14.62 15.05 1,760,943 +0.14(+0.93%)
Jul 21, 2016 14.89 15.38 14.71 14.91 2,016,795 +0.22(+1.49%)
Jul 20, 2016 14.26 14.87 14.05 14.69 2,284,437 +0.21(+1.44%)
Jul 19, 2016 14.86 14.95 14.30 14.49 2,119,860 -0.55(-3.64%)
Jul 18, 2016 15.37 15.44 14.88 15.03 2,640,200 -0.53(-3.39%)
Jul 15, 2016 15.23 15.58 15.03 15.56 4,154,043 +0.25(+1.63%)
Jul 14, 2016 14.94 15.50 14.95 15.31 3,300,863 +0.37(+2.46%)
Jul 13, 2016 15.13 15.18 14.41 14.94 3,003,635 -0.04(-0.27%)
Jul 12, 2016 14.78 15.29 14.31 14.98 5,699,207 +0.58(+4.01%)
Jul 11, 2016 13.84 14.52 13.81 14.41 3,172,237 +0.81(+5.93%)
Jul 08, 2016 13.31 13.85 13.04 13.60 3,100,628 +0.56(+4.28%)
Jul 07, 2016 12.70 13.41 12.68 13.04 2,543,554 +0.39(+3.07%)
Jul 06, 2016 12.37 12.74 12.22 12.65 2,459,719 +0.02(+0.16%)
Jul 05, 2016 13.31 13.38 12.41 12.63 1,914,720 -0.79(-5.86%)
Jul 01, 2016 12.67 13.42 13.42 13.42 3,179,740 +0.73(+5.73%)
Jun 30, 2016 12.26 12.71 12.05 12.69 2,512,830 +0.67(+5.55%)
Jun 29, 2016 12.24 12.30 11.88 12.03 1,990,914 +0.13(+1.09%)
Jun 28, 2016 11.78 12.03 11.50 11.90 2,877,526 +0.39(+3.37%)
Jun 27, 2016 12.20 12.25 11.28 11.51 3,715,824 -0.87(-7.00%)
Jun 24, 2016 13.22 13.50 12.20 12.37 13,327,246 -1.77(-12.53%)
Jun 23, 2016 13.74 14.18 13.49 14.15 2,359,470 +0.84(+6.28%)
Jun 22, 2016 13.67 13.96 13.22 13.31 2,323,439 -0.21(-1.55%)
Jun 21, 2016 13.85 13.87 13.25 13.52 2,054,816 -0.36(-2.58%)
Jun 20, 2016 13.75 14.09 13.70 13.88 1,995,621 +0.37(+2.73%)
Jun 17, 2016 13.49 13.93 13.41 13.51 4,042,750 +0.14(+1.04%)
Jun 16, 2016 13.18 13.38 12.71 13.37 2,075,490 +0.06(+0.45%)
Jun 15, 2016 13.19 13.60 13.08 13.31 2,046,494 +0.29(+2.22%)
Jun 14, 2016 13.06 13.46 12.74 13.02 2,353,024 -0.21(-1.58%)
Jun 13, 2016 13.39 13.71 13.21 13.23 2,140,096 -0.15(-1.12%)
Jun 10, 2016 13.34 13.67 13.07 13.38 3,340,110 -0.23(-1.68%)
Jun 09, 2016 13.73 13.78 13.25 13.61 2,751,245 -0.40(-2.84%)
Jun 08, 2016 13.88 14.11 13.79 14.01 4,404,178 +0.47(+3.46%)
Jun 07, 2016 13.38 13.81 13.29 13.54 2,297,517 +0.01(+0.07%)
Jun 06, 2016 13.07 13.60 13.07 13.53 2,785,687 +0.54(+4.14%)
Jun 03, 2016 12.70 13.06 12.54 12.99 2,869,585 +0.49(+3.90%)
Jun 02, 2016 12.00 12.51 11.96 12.50 1,901,554 +0.37(+3.03%)
Jun 01, 2016 12.13 12.30 11.73 12.14 2,652,653 -0.19(-1.53%)
May 31, 2016 12.21 12.58 12.18 12.32 3,151,972 +0.16(+1.31%)
May 27, 2016 12.10 12.17 12.17 12.17 2,508,254 +0.07(+0.58%)
May 26, 2016 12.23 12.33 11.98 12.10 4,230,938 +0.17(+1.42%)
May 25, 2016 11.65 12.02 11.65 11.93 4,091,285 +0.44(+3.81%)
May 24, 2016 11.57 11.76 11.40 11.49 3,958,042 -0.14(-1.19%)
May 23, 2016 11.39 11.67 11.28 11.63 6,381,823 +0.52(+4.72%)
May 20, 2016 11.27 11.31 10.94 11.10 4,237,121 -0.02(-0.18%)
May 19, 2016 11.22 11.34 10.80 11.12 10,845,916 -0.31(-2.68%)
May 18, 2016 12.31 12.91 11.37 11.43 17,838,966 -2.58(-18.42%)
May 17, 2016 14.23 14.42 13.69 14.01 1,764,692 +0.00(+0.00%)
May 16, 2016 14.42 14.84 13.97 14.01 2,668,932 +0.01(+0.07%)
May 13, 2016 14.04 14.56 13.89 14.00 1,366,544 -0.16(-1.12%)
May 12, 2016 14.62 14.78 13.99 14.16 1,942,908 -0.33(-2.25%)
May 11, 2016 14.73 14.86 14.34 14.48 1,767,899 -0.20(-1.35%)
May 10, 2016 14.19 14.68 14.01 14.68 1,601,784 +0.69(+4.95%)
May 09, 2016 14.91 14.91 13.79 13.99 2,219,249 -1.39(-9.06%)
May 06, 2016 14.87 15.71 14.65 15.38 1,420,631 +0.45(+3.05%)
May 05, 2016 15.58 15.70 14.81 14.93 1,730,768 -0.34(-2.20%)
May 04, 2016 15.01 15.68 14.78 15.27 2,190,637 -0.04(-0.26%)
May 03, 2016 15.90 15.90 15.02 15.31 2,417,695 -0.92(-5.67%)
May 02, 2016 16.12 16.37 15.67 16.22 2,412,091 +0.07(+0.43%)
Apr 29, 2016 16.52 16.94 15.95 16.16 2,063,736 -0.12(-0.73%)
Apr 28, 2016 16.46 17.00 16.14 16.27 2,709,674 -0.19(-1.14%)
Apr 27, 2016 16.46 16.91 16.12 16.46 2,800,027 -0.10(-0.60%)
Apr 26, 2016 15.65 16.63 14.63 16.56 5,289,347 +0.01(+0.06%)
Apr 25, 2016 17.21 17.36 16.24 16.55 2,153,749 -0.86(-4.94%)
Apr 22, 2016 17.27 17.83 17.15 17.41 1,625,963 +0.11(+0.63%)
Apr 21, 2016 17.58 17.79 17.11 17.30 2,189,367 -0.19(-1.07%)
Apr 20, 2016 17.51 17.72 17.16 17.49 1,780,366 +0.04(+0.23%)
Apr 19, 2016 17.10 17.82 17.03 17.45 2,054,243 +0.76(+4.56%)
Apr 18, 2016 16.41 17.01 15.97 16.69 1,847,297 -0.01(-0.06%)
Apr 15, 2016 16.42 16.88 16.32 16.70 1,649,294 +0.04(+0.24%)
Apr 14, 2016 16.43 16.78 16.08 16.66 1,993,342 +0.32(+1.94%)
Apr 13, 2016 15.73 16.57 15.55 16.34 2,349,974 +1.06(+6.92%)
Apr 12, 2016 15.23 15.54 14.70 15.29 2,257,755 -0.01(-0.06%)
Apr 11, 2016 15.24 15.53 15.17 15.30 1,438,382 +0.35(+2.32%)
Apr 08, 2016 14.67 15.15 14.58 14.95 2,266,329 +0.72(+5.07%)
Apr 07, 2016 14.43 14.68 14.09 14.23 1,775,007 -0.33(-2.24%)
Apr 06, 2016 14.50 14.87 14.10 14.55 2,824,446 -0.06(-0.41%)
Apr 05, 2016 14.47 15.00 14.28 14.61 2,610,358 -0.41(-2.70%)
Apr 04, 2016 15.36 15.70 14.89 15.02 2,579,977 -1.18(-7.27%)
Apr 01, 2016 15.97 16.22 15.51 16.19 1,479,563 +0.08(+0.49%)
Mar 31, 2016 16.66 16.81 15.88 16.12 1,805,077 -0.49(-2.98%)
Mar 30, 2016 16.23 16.85 16.03 16.61 1,793,607 +0.60(+3.77%)
Mar 29, 2016 15.54 16.01 14.85 16.01 2,085,311 -0.01(-0.06%)
Mar 28, 2016 16.08 16.24 15.45 16.02 1,142,404 +0.00(+0.00%)
Mar 24, 2016 15.38 16.02 16.02 16.02 1,517,448 +0.36(+2.27%)
Mar 23, 2016 17.06 17.12 15.49 15.66 2,621,617 -1.71(-9.85%)
Mar 22, 2016 17.08 17.43 16.92 17.37 1,671,472 +0.03(+0.17%)
Mar 21, 2016 16.99 17.40 16.78 17.34 1,668,806 +0.29(+1.68%)
Mar 18, 2016 17.48 18.17 16.80 17.06 4,513,885 -0.14(-0.80%)
Mar 17, 2016 16.30 17.66 15.59 17.19 3,937,465 +1.07(+6.62%)
Mar 16, 2016 15.27 16.14 14.77 16.13 2,379,986 +0.86(+5.63%)
Mar 15, 2016 15.03 15.60 14.60 15.27 1,762,157 -0.33(-2.09%)
Mar 14, 2016 15.62 16.31 14.93 15.59 2,829,874 -0.30(-1.87%)
Mar 11, 2016 16.28 16.56 15.84 15.89 2,370,828 -0.24(-1.47%)
Mar 10, 2016 15.71 16.22 15.17 16.13 2,590,262 +0.46(+2.97%)
Mar 09, 2016 16.26 16.55 15.27 15.66 2,147,247 -0.47(-2.94%)
Mar 08, 2016 16.21 16.49 15.65 16.14 3,147,518 -0.47(-2.84%)
Mar 07, 2016 15.62 16.61 15.25 16.61 3,191,564 +1.28(+8.34%)
Mar 04, 2016 15.26 15.53 14.79 15.33 3,576,454 +0.29(+1.90%)
Mar 03, 2016 15.02 15.24 14.56 15.04 4,017,848 -0.06(-0.39%)
Mar 02, 2016 13.57 15.11 13.47 15.10 3,878,947 +1.63(+12.13%)
Mar 01, 2016 13.44 13.65 13.16 13.47 2,784,341 +0.28(+2.09%)
Feb 29, 2016 12.37 13.37 12.33 13.19 3,366,474 +1.07(+8.85%)
Feb 26, 2016 11.79 12.40 11.76 12.12 2,217,099 +0.53(+4.58%)
Feb 25, 2016 11.62 11.91 11.23 11.59 2,200,188 -0.03(-0.25%)
Feb 24, 2016 11.46 11.70 10.65 11.62 2,443,578 -0.13(-1.09%)
Feb 23, 2016 12.06 12.25 11.57 11.75 1,985,016 -0.42(-3.48%)
Feb 22, 2016 11.54 12.31 11.54 12.17 2,650,723 +1.01(+9.08%)
Feb 19, 2016 11.17 11.29 10.70 11.16 2,379,609 -0.23(-1.99%)
Feb 18, 2016 12.08 12.09 11.10 11.38 3,251,581 -0.71(-5.86%)
Feb 17, 2016 11.44 12.53 11.42 12.09 4,377,529 +0.77(+6.78%)
Feb 16, 2016 10.80 11.34 10.40 11.32 2,763,235 +0.76(+7.17%)
Feb 12, 2016 9.573 10.57 10.57 10.57 3,260,878 +1.24(+13.29%)
Feb 11, 2016 9.485 9.799 9.002 9.327 2,737,270 -0.31(-3.27%)
Feb 10, 2016 9.780 9.957 9.460 9.642 1,945,596 -0.16(-1.61%)
Feb 09, 2016 9.524 9.947 9.199 9.799 4,318,676 +0.09(+0.91%)
Feb 08, 2016 9.976 10.02 9.386 9.711 3,585,564 -0.59(-5.73%)
Feb 05, 2016 10.03 10.84 9.917 10.30 4,320,882 +0.09(+0.87%)
Feb 04, 2016 9.032 10.61 8.983 10.21 5,347,889 +1.35(+15.20%)
Feb 03, 2016 8.255 8.875 7.910 8.865 3,141,284 +0.71(+8.69%)
Feb 02, 2016 8.501 8.670 8.127 8.156 2,581,499 -0.60(-6.85%)
Feb 01, 2016 9.219 9.239 8.511 8.757 3,153,835 -0.47(-5.12%)
Jan 29, 2016 8.019 9.229 7.989 9.229 4,019,486 +1.22(+15.23%)
Jan 28, 2016 8.540 8.678 7.935 8.009 4,203,916 -0.25(-2.98%)
Jan 27, 2016 7.635 8.407 7.477 8.255 4,163,463 +0.42(+5.40%)
Jan 26, 2016 7.084 8.255 7.015 7.832 6,480,167 +0.27(+3.51%)
Jan 25, 2016 8.068 8.097 7.477 7.566 3,942,903 -0.57(-7.01%)
Jan 22, 2016 8.442 8.894 8.028 8.137 4,546,562 -0.02(-0.24%)
Jan 21, 2016 7.714 8.402 7.586 8.156 4,216,846 +0.46(+6.01%)
Jan 20, 2016 7.271 7.846 6.966 7.694 4,978,526 +0.20(+2.62%)
Jan 19, 2016 8.304 8.304 7.418 7.497 2,443,208 -0.62(-7.64%)
Jan 15, 2016 8.324 8.117 8.117 8.117 3,014,099 -0.62(-7.09%)
Jan 14, 2016 8.412 8.870 8.206 8.737 2,852,565 +0.40(+4.84%)
Jan 13, 2016 8.727 9.209 8.284 8.333 3,462,532 -0.26(-2.98%)
Jan 12, 2016 9.071 9.239 8.225 8.589 4,132,718 -0.39(-4.38%)
Jan 11, 2016 9.426 9.662 8.943 8.983 2,537,803 -0.34(-3.69%)
Jan 08, 2016 9.327 9.553 9.288 9.327 2,725,529 -0.04(-0.42%)
Jan 07, 2016 10.15 10.16 9.293 9.367 3,623,671 -1.16(-11.03%)
Jan 06, 2016 10.68 10.78 10.46 10.53 1,890,239 -0.45(-4.12%)
Jan 05, 2016 11.30 11.44 10.64 10.98 2,288,542 -0.32(-2.87%)
Jan 04, 2016 10.84 11.47 10.44 11.30 3,028,778 +0.24(+2.13%)
Dec 31, 2015 11.09 11.07 11.07 11.07 1,914,773 -0.10(-0.88%)
Dec 30, 2015 10.67 11.37 10.65 11.17 2,020,039 +0.30(+2.72%)
Dec 29, 2015 11.13 11.13 10.63 10.87 2,189,305 -0.09(-0.81%)
Dec 28, 2015 11.71 11.71 10.85 10.96 2,637,160 -0.97(-8.16%)
Dec 24, 2015 12.16 11.93 11.93 11.93 1,072,594 -0.24(-1.94%)
Dec 23, 2015 12.07 12.45 11.94 12.17 3,927,158 +0.43(+3.69%)
Dec 22, 2015 10.50 11.88 10.48 11.74 3,133,517 +1.26(+12.02%)
Dec 21, 2015 10.39 10.56 10.11 10.48 2,703,647 +0.19(+1.82%)
Dec 18, 2015 10.30 10.60 10.24 10.29 4,003,201 -0.01(-0.10%)
Dec 17, 2015 10.25 10.60 10.18 10.30 2,758,361 -0.04(-0.38%)
Dec 16, 2015 10.56 10.64 9.916 10.34 3,604,102 -0.18(-1.67%)
Dec 15, 2015 12.01 12.18 10.42 10.52 6,166,360 -1.48(-12.37%)
Dec 14, 2015 12.32 12.71 11.99 12.00 2,936,158 -0.63(-5.02%)
Dec 11, 2015 12.94 13.08 12.26 12.64 4,025,617 -0.62(-4.71%)
Dec 10, 2015 11.66 13.46 11.64 13.26 4,367,103 +1.64(+14.12%)
Dec 09, 2015 11.48 11.80 11.26 11.62 3,168,653 +0.36(+3.21%)
Dec 08, 2015 11.62 11.63 11.18 11.26 2,864,879 -0.59(-4.95%)
Dec 07, 2015 11.94 12.05 11.78 11.84 2,336,552 -0.32(-2.65%)
Dec 04, 2015 12.45 12.47 12.06 12.17 2,669,795 -0.31(-2.50%)
Dec 03, 2015 12.55 12.87 12.35 12.48 1,909,350 +0.05(+0.39%)
Dec 02, 2015 12.51 12.79 12.32 12.43 2,517,344 -0.26(-2.08%)
Dec 01, 2015 12.43 12.74 12.33 12.69 2,430,848 +0.32(+2.61%)
Nov 30, 2015 12.18 12.72 12.01 12.37 2,330,773 +0.24(+2.01%)
Nov 27, 2015 12.22 12.27 11.70 12.13 1,082,042 -0.18(-1.43%)
Nov 25, 2015 12.54 12.30 12.30 12.30 1,774,193 -0.33(-2.63%)
Nov 24, 2015 11.76 12.69 11.76 12.64 1,946,367 +0.78(+6.59%)
Nov 23, 2015 11.96 12.21 11.75 11.85 1,982,799 -0.18(-1.46%)
Nov 20, 2015 13.06 13.09 11.97 12.03 2,733,021 -0.93(-7.16%)
Nov 19, 2015 13.02 13.21 12.81 12.96 1,716,654 -0.06(-0.45%)
Nov 18, 2015 12.50 13.06 12.32 13.02 2,036,833 +0.74(+6.05%)
Nov 17, 2015 12.53 12.71 12.15 12.27 1,727,871 -0.27(-2.18%)
Nov 16, 2015 12.67 13.00 12.26 12.55 2,189,433 -0.16(-1.23%)
Nov 13, 2015 12.75 12.91 12.41 12.70 1,935,350 +0.10(+0.77%)
Nov 12, 2015 12.92 13.42 12.58 12.61 2,145,237 -0.62(-4.72%)
Nov 11, 2015 13.70 13.74 12.90 13.23 1,704,688 -0.32(-2.38%)
Nov 10, 2015 13.55 13.84 13.33 13.55 1,647,321 -0.11(-0.79%)
Nov 09, 2015 13.96 13.99 13.47 13.66 1,557,478 -0.29(-2.10%)
Nov 06, 2015 13.87 13.99 13.46 13.95 3,038,806 -0.02(-0.14%)
Nov 05, 2015 14.65 14.75 13.84 13.97 2,021,624 -0.87(-5.86%)
Nov 04, 2015 15.41 15.54 14.63 14.84 1,946,439 -0.52(-3.37%)
Nov 03, 2015 14.82 15.65 14.82 15.36 2,289,835 +0.56(+3.76%)
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.