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

Allegheny Technologies (NY: ATI )

62.28 +0.44 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 4.428 4.674 4.408 4.510 2,075,148 +0.12(+2.64%)
Jun 27, 2003 4.626 4.708 4.374 4.394 846,828 -0.13(-2.87%)
Jun 26, 2003 4.292 4.531 4.134 4.524 952,627 +0.16(+3.76%)
Jun 25, 2003 4.278 4.380 4.271 4.360 416,755 +0.01(+0.31%)
Jun 24, 2003 4.415 4.415 4.189 4.346 691,276 +0.04(+0.95%)
Jun 23, 2003 4.517 4.517 4.155 4.305 801,319 -0.21(-4.69%)
Jun 20, 2003 4.579 4.647 4.497 4.517 758,150 -0.05(-1.05%)
Jun 19, 2003 4.708 4.715 4.558 4.565 468,557 -0.15(-3.19%)
Jun 18, 2003 4.688 4.784 4.674 4.715 604,062 -0.04(-0.86%)
Jun 17, 2003 4.715 4.804 4.695 4.756 845,072 +0.02(+0.43%)
Jun 16, 2003 4.476 4.989 4.469 4.736 1,131,591 -0.13(-2.67%)
Jun 13, 2003 4.961 5.016 4.818 4.866 488,020 -0.10(-1.93%)
Jun 12, 2003 4.982 5.009 4.872 4.961 390,562 -0.01(-0.27%)
Jun 11, 2003 4.893 4.989 4.825 4.975 542,748 +0.15(+3.12%)
Jun 10, 2003 4.667 4.886 4.667 4.825 666,692 +0.17(+3.67%)
Jun 09, 2003 4.715 4.818 4.585 4.654 686,008 -0.19(-3.95%)
Jun 06, 2003 5.023 5.153 4.831 4.845 541,870 -0.08(-1.53%)
Jun 05, 2003 4.784 5.016 4.681 4.920 725,079 +0.20(+4.20%)
Jun 04, 2003 4.606 4.838 4.544 4.722 716,006 +0.17(+3.75%)
Jun 03, 2003 4.784 4.784 4.551 4.551 745,419 -0.23(-4.86%)
Jun 02, 2003 4.613 4.982 4.572 4.784 1,510,009 +0.29(+6.38%)
May 30, 2003 4.305 4.579 4.305 4.497 572,014 +0.21(+4.78%)
May 29, 2003 4.237 4.346 4.210 4.292 666,254 +0.09(+2.11%)
May 28, 2003 4.128 4.237 4.066 4.203 832,780 +0.14(+3.36%)
May 27, 2003 4.093 4.223 4.032 4.066 487,580 -0.10(-2.46%)
May 23, 2003 3.827 4.169 3.827 4.169 526,944 +0.40(+10.71%)
May 22, 2003 3.868 3.923 3.765 3.765 260,471 -0.16(-4.17%)
May 21, 2003 3.956 4.031 3.821 3.929 734,123 -0.03(-0.68%)
May 20, 2003 3.956 4.024 3.787 3.956 609,626 +0.00(+0.00%)
May 19, 2003 3.977 3.977 3.821 3.956 554,918 -0.02(-0.51%)
May 16, 2003 3.686 3.977 3.618 3.977 1,164,396 +0.36(+9.91%)
May 15, 2003 3.280 3.618 3.246 3.618 644,077 +0.41(+12.63%)
May 14, 2003 3.212 3.219 3.125 3.212 521,649 +0.02(+0.64%)
May 13, 2003 3.246 3.246 3.158 3.192 273,984 -0.05(-1.67%)
May 12, 2003 3.280 3.314 3.212 3.246 393,603 -0.03(-0.83%)
May 09, 2003 3.172 3.280 3.091 3.273 335,345 +0.16(+5.22%)
May 08, 2003 3.145 3.179 3.030 3.111 329,430 +0.00(+0.00%)
May 07, 2003 3.172 3.233 3.084 3.111 292,466 -0.07(-2.13%)
May 06, 2003 3.246 3.287 3.145 3.179 1,060,451 -0.05(-1.67%)
May 05, 2003 3.037 3.253 2.989 3.233 566,155 +0.20(+6.70%)
May 02, 2003 2.915 3.037 2.908 3.030 363,735 +0.12(+4.19%)
May 01, 2003 2.773 2.962 2.753 2.908 360,186 +0.10(+3.61%)
Apr 30, 2003 2.719 2.908 2.712 2.807 499,322 +0.10(+3.75%)
Apr 29, 2003 2.773 2.881 2.705 2.705 595,284 -0.10(-3.61%)
Apr 28, 2003 2.617 2.820 2.556 2.807 556,840 +0.26(+10.08%)
Apr 25, 2003 2.611 2.699 2.536 2.550 272,653 -0.05(-2.08%)
Apr 24, 2003 2.685 2.732 2.604 2.604 357,377 -0.08(-3.02%)
Apr 23, 2003 2.462 2.699 2.442 2.685 798,294 +0.23(+9.37%)
Apr 22, 2003 2.469 2.536 2.401 2.455 398,481 -0.05(-1.89%)
Apr 21, 2003 2.394 2.516 2.387 2.502 445,797 +0.18(+7.56%)
Apr 17, 2003 2.205 2.401 2.205 2.327 270,139 +0.11(+5.20%)
Apr 16, 2003 2.340 2.354 2.198 2.212 248,551 -0.12(-5.22%)
Apr 15, 2003 2.218 2.347 2.184 2.333 248,551 +0.11(+5.18%)
Apr 14, 2003 2.178 2.266 2.144 2.218 196,652 +0.08(+3.80%)
Apr 11, 2003 2.191 2.218 2.070 2.137 162,349 -0.01(-0.32%)
Apr 10, 2003 2.097 2.191 2.029 2.144 204,341 +0.11(+5.67%)
Apr 09, 2003 2.110 2.266 2.029 2.029 263,633 -0.10(-4.76%)
Apr 08, 2003 2.117 2.198 2.090 2.130 229,181 +0.02(+0.96%)
Apr 07, 2003 2.178 2.252 2.103 2.110 293,057 -0.04(-1.89%)
Apr 04, 2003 2.245 2.245 2.130 2.151 230,069 -0.03(-1.24%)
Apr 03, 2003 2.117 2.198 2.097 2.178 259,493 +0.13(+6.27%)
Apr 02, 2003 1.988 2.056 1.948 2.049 305,478 +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.