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, 2010	43.25	44.50	42.99	43.47	2,543,212	-0.32(-0.73%)
May 27, 2010	42.30	43.83	41.93	43.78	2,563,969	+2.99(+7.33%)
May 26, 2010	41.91	42.73	40.41	40.79	3,875,330	-0.60(-1.44%)
May 25, 2010	36.64	41.46	36.64	41.39	5,269,593	+2.84(+7.38%)
May 24, 2010	39.10	40.14	38.50	38.55	2,642,282	-0.89(-2.26%)
May 21, 2010	35.73	39.50	35.73	39.44	4,902,949	+2.48(+6.70%)
May 20, 2010	38.66	39.29	36.69	36.96	4,991,951	-3.38(-8.39%)
May 19, 2010	40.45	41.79	39.12	40.34	2,569,762	-0.42(-1.03%)
May 18, 2010	41.96	43.02	40.62	40.76	2,579,652	-0.50(-1.22%)
May 17, 2010	42.49	42.66	40.19	41.27	3,546,244	-1.09(-2.57%)
May 14, 2010	43.15	43.52	41.46	42.36	1,922,282	-1.62(-3.69%)
May 13, 2010	44.26	45.75	43.81	43.98	2,069,223	-0.43(-0.96%)
May 12, 2010	42.54	44.45	42.54	44.41	2,993,217	+2.24(+5.31%)
May 11, 2010	43.11	43.21	41.87	42.17	3,176,799	-1.69(-3.85%)
May 10, 2010	42.53	43.99	42.28	43.85	3,654,770	+3.79(+9.45%)
May 07, 2010	39.74	41.80	38.70	40.07	4,842,981	+0.32(+0.81%)
May 06, 2010	39.59	41.88	37.17	39.75	4,669,035	-0.13(-0.32%)
May 05, 2010	39.24	40.75	38.48	39.87	4,006,086	-0.64(-1.58%)
May 04, 2010	41.06	41.39	39.93	40.51	2,756,387	-1.66(-3.95%)

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.