Skip to main content

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

Historical Prices

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.