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

Allegheny Technologies (NY: ATI )

59.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2002 5.843 6.207 5.825 6.207 285,424 +1.58(+34.02%)
Nov 28, 2002 4.528 4.666 4.500 4.632 749,006 +0.10(+2.13%)
Nov 27, 2002 4.597 4.597 4.418 4.535 538,827 -0.11(-2.38%)
Nov 26, 2002 4.639 4.687 4.590 4.646 375,659 -1.19(-20.37%)
Nov 25, 2002 5.825 5.886 5.765 5.834 299,130 +1.20(+25.96%)
Nov 22, 2002 4.424 4.659 4.424 4.632 478,507 +0.28(+6.35%)
Nov 21, 2002 4.403 4.444 4.321 4.355 275,556 +0.00(+0.00%)
Nov 20, 2002 4.485 4.554 4.301 4.355 377,047 -0.06(-1.40%)
Nov 19, 2002 4.451 4.520 4.376 4.417 361,859 -1.18(-21.12%)
Nov 18, 2002 5.643 5.730 5.548 5.600 285,424 +1.33(+31.05%)
Nov 15, 2002 4.266 4.280 4.109 4.273 477,223 +0.02(+0.48%)
Nov 14, 2002 4.246 4.335 4.081 4.253 349,740 -0.03(-0.64%)
Nov 13, 2002 4.369 4.520 4.280 4.280 491,971 -0.02(-0.48%)
Nov 12, 2002 4.383 4.451 4.253 4.301 308,997 -1.15(-21.12%)
Nov 11, 2002 5.556 5.643 5.391 5.452 243,727 +0.94(+20.82%)
Nov 08, 2002 4.622 4.622 4.465 4.513 299,213 -0.10(-2.08%)
Nov 07, 2002 4.520 4.622 4.424 4.609 544,835 +0.16(+3.54%)
Nov 06, 2002 4.622 4.636 4.314 4.451 612,300 -0.03(-0.76%)
Nov 05, 2002 4.759 4.862 4.355 4.485 838,354 -1.20(-21.12%)
Nov 04, 2002 6.034 6.164 5.522 5.687 661,267 +1.00(+21.23%)
Nov 01, 2002 4.910 4.910 4.650 4.691 250,148 -0.17(-3.52%)
Oct 31, 2002 4.821 4.910 4.705 4.862 168,662 +0.11(+2.31%)
Oct 30, 2002 4.910 4.944 4.629 4.752 396,177 -0.09(-1.84%)
Oct 29, 2002 4.992 5.047 4.828 4.841 316,445 -1.30(-21.12%)
Oct 28, 2002 6.329 6.399 6.121 6.138 249,602 +1.15(+22.95%)
Oct 25, 2002 5.074 5.102 4.807 4.992 371,498 -0.13(-2.54%)
Oct 24, 2002 5.170 5.246 5.054 5.122 249,271 +0.02(+0.40%)
Oct 23, 2002 5.074 5.184 4.828 5.102 284,318 -0.01(-0.13%)
Oct 22, 2002 5.067 5.136 4.855 5.109 448,748 +0.04(+0.81%)
Oct 21, 2002 5.033 5.109 4.814 5.067 365,218 +0.00(+0.00%)
Oct 18, 2002 4.691 5.170 4.568 5.067 769,282 +0.51(+11.28%)
Oct 17, 2002 4.691 4.848 4.451 4.554 1,063,239 -0.07(-1.48%)
Oct 16, 2002 4.965 5.020 4.622 4.622 462,620 -0.17(-3.57%)
Oct 15, 2002 4.520 4.794 4.321 4.794 549,215 +0.54(+12.72%)
Oct 14, 2002 4.499 4.506 4.191 4.253 448,163 -0.18(-4.02%)
Oct 11, 2002 4.417 4.547 4.369 4.431 464,081 +0.12(+2.70%)
Oct 10, 2002 4.157 4.458 4.157 4.314 494,601 +0.09(+2.11%)
Oct 09, 2002 4.568 4.574 4.218 4.225 448,309 -0.34(-7.50%)
Oct 08, 2002 4.650 4.732 4.431 4.568 443,636 -0.06(-1.33%)
Oct 07, 2002 4.684 4.787 4.574 4.629 406,398 -0.05(-1.17%)
Oct 04, 2002 4.759 4.773 4.540 4.684 1,067,766 -0.05(-1.01%)
Oct 03, 2002 4.561 4.794 4.561 4.732 412,094 +0.18(+3.91%)
Oct 02, 2002 5.081 5.088 4.554 4.554 429,326 -0.60(-11.57%)
Oct 01, 2002 4.759 5.170 4.650 5.150 535,927 +0.41(+8.67%)
Sep 30, 2002 4.705 4.739 4.376 4.739 616,098 -0.03(-0.72%)
Sep 27, 2002 4.889 4.985 4.766 4.773 479,852 -0.09(-1.83%)
Sep 26, 2002 4.636 4.924 4.622 4.862 437,357 +0.29(+6.45%)
Sep 25, 2002 4.314 4.568 4.280 4.568 584,701 +0.32(+7.58%)
Sep 24, 2002 4.485 4.609 4.246 4.246 456,780 -0.27(-5.92%)
Sep 23, 2002 4.657 4.766 4.513 4.513 442,030 -0.28(-5.86%)
Sep 20, 2002 4.766 4.937 4.657 4.794 512,563 +0.00(+0.00%)
Sep 19, 2002 4.828 5.006 4.602 4.794 354,704 -0.07(-1.41%)
Sep 18, 2002 5.136 5.163 4.588 4.862 584,555 -0.34(-6.58%)
Sep 17, 2002 5.266 5.403 5.061 5.204 214,516 +0.01(+0.13%)
Sep 16, 2002 5.341 5.348 5.150 5.198 177,571 -0.21(-3.92%)
Sep 13, 2002 5.410 5.424 5.300 5.410 235,106 -0.07(-1.25%)
Sep 12, 2002 5.711 5.711 5.424 5.478 363,612 -0.21(-3.61%)
Sep 11, 2002 5.684 5.732 5.513 5.684 283,734 +0.29(+5.46%)
Sep 10, 2002 5.307 5.478 5.259 5.389 404,209 +0.08(+1.55%)
Sep 09, 2002 5.341 5.355 5.191 5.307 333,239 -0.03(-0.64%)
Sep 06, 2002 5.335 5.362 5.122 5.341 538,410 +0.03(+0.52%)
Sep 05, 2002 5.540 5.581 5.204 5.314 496,499 -0.29(-5.25%)
Sep 04, 2002 5.732 5.752 5.567 5.608 312,356 -0.19(-3.31%)
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.