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

Allegheny Technologies (NY: ATI )

59.95 +0.25 (+0.42%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 1, 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 (%)
May 28, 2004 8.665 8.781 8.221 8.738 899,614 +0.05(+0.59%)
May 27, 2004 8.468 8.818 8.468 8.687 883,120 +0.22(+2.58%)
May 26, 2004 8.439 8.512 8.236 8.468 550,627 -0.02(-0.26%)
May 25, 2004 8.047 8.512 8.003 8.490 1,007,513 +0.45(+5.61%)
May 24, 2004 7.836 8.148 7.836 8.039 576,055 +0.25(+3.27%)
May 21, 2004 7.683 7.966 7.639 7.785 744,433 +0.15(+1.90%)
May 20, 2004 7.450 7.697 7.392 7.639 1,013,286 +0.26(+3.55%)
May 19, 2004 7.508 7.959 7.341 7.377 1,036,654 -0.15(-2.03%)
May 18, 2004 7.166 7.559 7.057 7.530 486,712 +0.55(+7.81%)
May 17, 2004 7.137 7.137 6.882 6.984 579,629 -0.15(-2.04%)
May 14, 2004 7.290 7.421 7.130 7.130 670,896 -0.15(-2.00%)
May 13, 2004 7.283 7.428 7.064 7.275 733,162 -0.01(-0.10%)
May 12, 2004 7.297 7.348 7.057 7.283 775,909 -0.07(-0.89%)
May 11, 2004 7.130 7.435 7.086 7.348 816,732 +0.29(+4.12%)
May 10, 2004 6.977 7.210 6.671 7.057 1,104,279 +0.08(+1.15%)
May 07, 2004 7.515 7.828 6.970 6.977 1,101,529 -0.68(-8.84%)
May 06, 2004 7.959 7.966 7.457 7.654 631,723 -0.42(-5.23%)
May 05, 2004 8.221 8.294 7.966 8.076 913,222 -0.05(-0.63%)
May 04, 2004 7.712 8.156 7.639 8.127 1,300,009 +0.34(+4.39%)
May 03, 2004 7.581 7.850 7.450 7.785 852,056 +0.35(+4.70%)
Apr 30, 2004 7.785 7.865 7.421 7.435 745,533 -0.25(-3.31%)
Apr 29, 2004 8.047 8.279 7.464 7.690 744,571 -0.36(-4.43%)
Apr 28, 2004 8.403 8.403 8.017 8.047 878,310 -0.36(-4.24%)
Apr 27, 2004 8.403 8.556 8.250 8.403 939,338 +0.00(+0.00%)
Apr 26, 2004 8.221 8.476 8.105 8.403 664,849 +0.15(+1.76%)
Apr 23, 2004 8.549 8.578 8.068 8.258 482,726 -0.34(-3.98%)
Apr 22, 2004 7.683 8.716 7.683 8.599 946,211 +0.84(+10.78%)
Apr 21, 2004 8.017 8.112 7.370 7.763 1,214,515 -0.15(-1.93%)
Apr 20, 2004 8.439 8.650 7.901 7.916 548,427 -0.51(-6.04%)
Apr 19, 2004 8.330 8.505 8.177 8.425 564,785 +0.07(+0.87%)
Apr 16, 2004 8.054 8.490 8.003 8.352 621,276 +0.22(+2.68%)
Apr 15, 2004 8.236 8.345 7.879 8.134 567,259 -0.10(-1.24%)
Apr 14, 2004 8.396 8.563 8.003 8.236 707,320 -0.10(-1.22%)
Apr 13, 2004 9.167 9.167 8.279 8.338 913,497 -0.87(-9.41%)
Apr 12, 2004 8.920 9.422 8.832 9.203 557,225 +0.43(+4.89%)
Apr 08, 2004 8.992 9.058 8.701 8.774 629,386 -0.21(-2.35%)
Apr 07, 2004 9.058 9.116 8.665 8.985 509,667 -0.15(-1.59%)
Apr 06, 2004 9.131 9.181 8.818 9.131 628,149 -0.23(-2.41%)
Apr 05, 2004 9.196 9.392 9.094 9.356 690,689 +0.50(+5.67%)
Apr 02, 2004 8.876 8.978 8.774 8.854 448,501 +0.05(+0.58%)
Apr 01, 2004 8.832 9.109 8.767 8.803 747,731 -0.03(-0.33%)
Mar 31, 2004 8.585 8.876 8.403 8.832 704,160 +0.23(+2.71%)
Mar 30, 2004 8.272 8.599 8.272 8.599 822,505 -1.66(-16.20%)
Mar 29, 2004 9.871 10.26 9.871 10.26 689,256 +2.26(+28.23%)
Mar 26, 2004 7.610 8.017 7.494 8.003 509,529 +0.39(+5.16%)
Mar 25, 2004 8.003 8.032 7.574 7.610 689,178 -0.40(-5.00%)
Mar 24, 2004 8.017 8.272 7.894 8.010 724,778 +0.12(+1.57%)
Mar 23, 2004 8.388 8.396 7.690 7.886 875,148 -1.52(-16.20%)
Mar 22, 2004 10.01 10.02 9.177 9.411 738,555 +1.04(+12.39%)
Mar 19, 2004 8.163 8.403 8.010 8.374 938,513 +0.06(+0.70%)
Mar 18, 2004 7.599 8.482 7.599 8.316 1,432,431 +1.04(+14.33%)
Mar 17, 2004 7.382 7.780 6.810 7.274 1,918,937 -0.18(-2.43%)
Mar 16, 2004 8.106 8.113 7.389 7.454 1,270,632 -1.49(-16.64%)
Mar 15, 2004 9.724 9.732 8.864 8.942 1,059,225 +0.91(+11.31%)
Mar 12, 2004 8.214 8.518 7.961 8.033 801,952 -0.15(-1.86%)
Mar 11, 2004 8.757 8.982 8.156 8.185 770,724 -0.46(-5.28%)
Mar 10, 2004 8.960 9.076 8.511 8.641 976,187 -0.32(-3.55%)
Mar 09, 2004 9.409 9.553 8.757 8.960 689,893 -1.79(-16.64%)
Mar 08, 2004 11.29 11.46 10.51 10.75 575,110 +1.36(+14.50%)
Mar 05, 2004 9.228 9.401 9.068 9.387 711,034 +0.12(+1.25%)
Mar 04, 2004 9.445 9.445 9.039 9.271 612,241 -0.17(-1.84%)
Mar 03, 2004 9.604 9.770 9.365 9.445 610,583 -0.12(-1.29%)
Mar 02, 2004 9.191 9.640 9.191 9.568 791,174 -1.91(-16.64%)
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.