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

Allegheny Technologies (NY: ATI )

59.70 +7.80 (+15.03%)
Official Closing 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 (%)
Jul 31, 2002 6.513 6.567 6.037 6.420 935,444 -0.09(-1.44%)
Jul 30, 2002 7.003 7.003 6.238 6.514 743,435 -0.36(-5.18%)
Jul 29, 2002 6.601 6.976 6.601 6.869 756,106 +0.28(+4.17%)
Jul 26, 2002 6.540 6.661 6.359 6.594 813,798 +0.36(+5.81%)
Jul 25, 2002 6.292 6.681 6.044 6.232 1,271,757 -0.13(-2.00%)
Jul 24, 2002 6.547 6.574 6.044 6.359 1,497,904 -0.12(-1.86%)
Jul 23, 2002 7.043 7.043 6.373 6.480 759,088 -0.57(-8.09%)
Jul 22, 2002 7.372 7.379 6.889 7.050 777,126 -0.32(-4.28%)
Jul 19, 2002 8.184 8.184 7.365 7.365 1,224,053 -0.85(-10.29%)
Jul 18, 2002 8.566 8.586 8.110 8.211 713,770 -0.29(-3.39%)
Jul 17, 2002 8.908 9.210 8.499 8.499 705,868 -0.41(-4.59%)
Jul 16, 2002 9.177 9.224 8.734 8.908 400,415 -0.20(-2.21%)
Jul 15, 2002 9.210 9.224 8.539 9.110 429,335 -0.03(-0.37%)
Jul 12, 2002 9.452 9.472 9.022 9.143 223,909 -0.24(-2.57%)
Jul 11, 2002 9.472 9.559 9.150 9.385 338,100 -0.10(-1.06%)
Jul 10, 2002 9.861 9.955 9.425 9.485 509,686 -0.39(-3.94%)
Jul 09, 2002 9.961 10.26 9.874 9.874 342,722 -0.11(-1.14%)
Jul 08, 2002 10.23 10.31 9.961 9.988 375,221 -0.21(-2.04%)
Jul 05, 2002 9.760 10.23 9.760 10.20 215,710 -2.45(-19.39%)
Jul 04, 2002 12.89 13.06 12.11 12.65 460,617 +2.88(+29.42%)
Jul 03, 2002 9.961 10.09 9.358 9.774 596,149 -0.25(-2.54%)
Jul 02, 2002 10.30 10.32 9.982 10.03 485,835 -0.27(-2.61%)
Jul 01, 2002 10.53 10.64 10.04 10.30 678,438 -0.30(-2.85%)
Jun 28, 2002 10.45 10.80 10.45 10.60 375,071 +0.14(+1.35%)
Jun 27, 2002 10.42 10.59 10.30 10.46 293,080 +0.03(+0.32%)
Jun 26, 2002 10.73 10.73 10.12 10.42 411,446 -0.23(-2.14%)
Jun 25, 2002 10.93 11.16 10.60 10.65 360,909 -0.33(-2.99%)
Jun 24, 2002 10.77 11.13 10.75 10.98 203,486 +0.19(+1.80%)
Jun 21, 2002 10.63 11.01 10.63 10.79 367,319 -0.09(-0.80%)
Jun 20, 2002 10.87 11.26 10.73 10.87 239,115 -0.10(-0.92%)
Jun 19, 2002 10.81 11.32 10.80 10.97 303,069 +0.10(+0.93%)
Jun 18, 2002 11.10 11.17 10.87 10.87 1,005,658 -0.20(-1.82%)
Jun 17, 2002 11.20 11.44 10.95 11.07 517,437 -0.13(-1.20%)
Jun 14, 2002 11.14 11.22 10.93 11.21 326,473 +0.10(+0.91%)
Jun 13, 2002 11.26 11.26 11.00 11.11 194,095 -0.16(-1.43%)
Jun 12, 2002 11.20 11.34 11.04 11.27 326,174 -0.03(-0.24%)
Jun 11, 2002 11.33 11.74 11.24 11.30 351,815 -0.07(-0.59%)
Jun 10, 2002 11.20 11.43 11.12 11.36 229,276 +0.13(+1.13%)
Jun 07, 2002 11.10 11.24 10.86 11.24 518,184 +0.25(+2.26%)
Jun 06, 2002 11.74 11.74 10.93 10.99 346,896 -0.47(-4.10%)
Jun 05, 2002 11.47 11.66 11.40 11.46 335,566 +0.07(+0.59%)
Jun 04, 2002 11.24 11.50 11.24 11.39 241,500 +0.11(+0.95%)
Jun 03, 2002 11.81 11.88 11.28 11.28 345,704 -0.50(-4.21%)
May 31, 2002 11.57 11.90 11.57 11.78 488,964 +0.19(+1.68%)
May 30, 2002 11.37 11.71 11.31 11.58 427,844 +0.15(+1.29%)
May 29, 2002 11.57 11.69 11.41 11.44 207,660 -0.09(-0.81%)
May 28, 2002 11.95 12.01 11.48 11.53 273,999 -0.48(-3.97%)
May 24, 2002 12.01 12.12 11.93 12.01 180,975 -0.01(-0.06%)
May 23, 2002 12.04 12.10 11.96 12.01 330,873 +0.06(+0.50%)
May 22, 2002 11.78 12.09 11.71 11.95 989,454 +0.18(+1.52%)
May 21, 2002 11.94 12.67 11.78 11.78 966,089 +0.11(+0.91%)
May 20, 2002 11.74 11.77 11.61 11.67 146,517 -0.13(-1.12%)
May 17, 2002 11.74 11.87 11.51 11.80 256,407 +0.10(+0.85%)
May 16, 2002 11.59 11.94 11.59 11.70 374,134 +0.15(+1.26%)
May 15, 2002 11.41 11.73 11.39 11.56 398,554 +0.17(+1.52%)
May 14, 2002 11.34 11.45 11.31 11.38 339,464 +0.11(+0.94%)
May 13, 2002 11.25 11.31 11.22 11.28 404,132 +0.07(+0.65%)
May 10, 2002 11.17 11.26 10.95 11.20 211,185 +0.01(+0.06%)
May 09, 2002 11.28 11.41 11.16 11.20 173,802 -0.07(-0.65%)
May 08, 2002 11.18 11.31 11.15 11.27 380,466 +0.17(+1.49%)
May 07, 2002 11.01 11.29 11.01 11.11 351,222 +0.14(+1.27%)
May 06, 2002 11.24 11.32 10.94 10.97 276,757 -0.31(-2.76%)
May 03, 2002 11.16 11.30 11.01 11.28 508,895 -0.02(-0.18%)
May 02, 2002 11.01 11.35 11.01 11.30 439,104 +0.32(+2.90%)
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.