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

Allegheny Technologies (NY: ATI )

60.73 -0.45 (-0.74%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 28, 2003 7.067 7.180 6.989 7.119 131,769 +1.15(+19.23%)
Nov 27, 2003 5.920 6.007 5.804 5.971 262,665 +0.12(+2.10%)
Nov 26, 2003 5.718 5.898 5.681 5.848 504,190 +0.08(+1.38%)
Nov 25, 2003 5.580 5.783 5.580 5.768 374,585 -1.15(-16.64%)
Nov 24, 2003 6.694 6.937 6.694 6.919 304,774 +1.43(+25.96%)
Nov 21, 2003 5.471 5.631 5.327 5.493 303,011 +0.03(+0.53%)
Nov 20, 2003 5.486 5.586 5.400 5.464 347,200 -0.06(-1.17%)
Nov 19, 2003 5.708 5.823 5.522 5.529 372,268 -0.13(-2.28%)
Nov 18, 2003 5.601 5.708 5.522 5.658 560,562 -1.18(-17.30%)
Nov 17, 2003 6.711 6.902 6.676 6.841 461,193 +1.07(+18.51%)
Nov 14, 2003 5.629 5.780 5.601 5.773 236,619 +0.07(+1.26%)
Nov 13, 2003 5.529 5.730 5.529 5.701 249,432 +0.12(+2.19%)
Nov 12, 2003 5.658 5.658 5.507 5.579 203,194 -0.01(-0.13%)
Nov 11, 2003 5.780 5.780 5.572 5.586 388,006 -1.17(-17.30%)
Nov 10, 2003 6.989 6.989 6.746 6.754 315,371 +1.13(+19.99%)
Nov 07, 2003 5.443 5.629 5.364 5.629 364,330 +0.19(+3.43%)
Nov 06, 2003 5.565 5.593 5.306 5.443 317,536 -0.10(-1.81%)
Nov 05, 2003 5.450 5.565 5.364 5.543 318,928 +0.03(+0.52%)
Nov 04, 2003 5.062 5.536 5.062 5.514 625,880 -1.14(-17.19%)
Nov 03, 2003 6.251 6.685 6.251 6.659 436,783 +1.11(+19.97%)
Oct 31, 2003 5.744 5.780 5.514 5.550 1,066,672 -0.18(-3.13%)
Oct 30, 2003 5.292 5.730 5.256 5.730 814,034 +0.40(+7.55%)
Oct 29, 2003 5.242 5.342 5.184 5.328 972,942 +0.09(+1.64%)
Oct 28, 2003 4.904 5.242 4.904 5.242 403,048 -1.10(-17.30%)
Oct 27, 2003 5.930 6.338 5.930 6.338 333,340 +1.46(+29.80%)
Oct 24, 2003 4.918 4.990 4.832 4.883 383,968 -0.17(-3.41%)
Oct 23, 2003 5.148 5.155 4.962 5.055 525,467 -0.09(-1.81%)
Oct 22, 2003 5.493 5.493 5.127 5.148 754,288 -0.29(-5.28%)
Oct 21, 2003 5.428 5.529 5.407 5.435 379,651 -0.02(-0.39%)
Oct 20, 2003 5.349 5.514 5.349 5.457 319,763 +0.08(+1.47%)
Oct 17, 2003 5.622 5.629 5.371 5.378 291,631 -0.21(-3.73%)
Oct 16, 2003 5.421 5.615 5.400 5.586 351,100 +0.13(+2.37%)
Oct 15, 2003 5.565 5.601 5.400 5.457 422,267 -0.09(-1.68%)
Oct 14, 2003 5.349 5.565 5.349 5.550 349,011 +0.13(+2.38%)
Oct 13, 2003 5.313 5.543 5.306 5.421 285,921 +0.16(+3.00%)
Oct 10, 2003 5.385 5.385 5.184 5.263 439,258 -0.11(-2.01%)
Oct 09, 2003 5.349 5.371 5.191 5.371 762,784 +0.17(+3.31%)
Oct 08, 2003 5.313 5.378 5.120 5.199 699,137 -0.07(-1.36%)
Oct 07, 2003 5.134 5.270 5.026 5.270 457,641 +0.17(+3.38%)
Oct 06, 2003 5.141 5.141 5.062 5.098 412,100 +0.00(+0.00%)
Oct 03, 2003 5.062 5.163 5.026 5.098 674,625 +0.14(+2.90%)
Oct 02, 2003 4.969 5.005 4.883 4.954 512,793 +0.00(+0.00%)
Oct 01, 2003 4.883 4.962 4.703 4.954 463,491 +0.25(+5.34%)
Sep 30, 2003 4.811 4.825 4.617 4.703 851,916 -0.21(-4.24%)
Sep 29, 2003 4.272 4.918 4.272 4.911 660,419 +0.35(+7.72%)
Sep 26, 2003 4.775 4.789 4.552 4.559 2,693,768 -0.12(-2.61%)
Sep 25, 2003 4.954 4.969 4.667 4.682 909,295 -0.20(-4.12%)
Sep 24, 2003 5.112 5.134 4.832 4.883 724,205 -0.24(-4.63%)
Sep 23, 2003 5.026 5.134 5.026 5.120 605,826 +0.09(+1.86%)
Sep 22, 2003 4.954 5.105 4.933 5.026 721,699 -0.08(-1.55%)
Sep 19, 2003 5.026 5.105 5.012 5.105 557,081 +0.07(+1.43%)
Sep 18, 2003 4.940 5.076 4.940 5.033 884,923 +0.04(+0.72%)
Sep 17, 2003 4.918 5.048 4.861 4.997 1,032,550 +0.08(+1.61%)
Sep 16, 2003 4.811 4.976 4.725 4.918 823,226 +0.14(+2.85%)
Sep 15, 2003 4.840 4.897 4.717 4.782 577,136 +0.04(+0.91%)
Sep 12, 2003 4.883 4.897 4.725 4.739 1,057,062 -0.14(-2.94%)
Sep 11, 2003 4.990 5.026 4.825 4.883 910,270 +0.08(+1.64%)
Sep 10, 2003 5.026 5.026 4.703 4.804 1,407,884 -0.22(-4.43%)
Sep 09, 2003 5.277 5.313 5.019 5.026 954,697 -0.22(-4.11%)
Sep 08, 2003 5.134 5.277 5.134 5.242 563,765 +0.07(+1.39%)
Sep 05, 2003 5.313 5.371 5.098 5.170 538,557 -0.21(-3.87%)
Sep 04, 2003 5.299 5.414 5.277 5.378 412,379 +0.14(+2.60%)
Sep 03, 2003 5.349 5.421 5.242 5.242 593,570 -0.06(-1.08%)
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.