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

Allegheny Technologies (NY: ATI )

65.02 +1.18 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2002 3.865 4.091 3.839 4.091 768,764 -1.05(-20.37%)
Dec 30, 2002 4.854 5.137 4.821 5.137 612,152 +1.23(+31.55%)
Dec 27, 2002 3.859 3.978 3.852 3.905 502,253 -1.00(-20.37%)
Dec 26, 2002 4.846 4.987 4.838 4.904 399,934 +1.13(+30.00%)
Dec 25, 2002 3.706 3.799 3.706 3.773 332,271 +0.02(+0.53%)
Dec 24, 2002 3.812 3.812 3.713 3.753 847,195 -0.96(-20.37%)
Dec 23, 2002 4.788 4.788 4.663 4.713 674,604 +0.70(+17.49%)
Dec 20, 2002 4.177 4.177 3.918 4.011 818,386 +0.15(+3.95%)
Dec 19, 2002 3.826 3.978 3.799 3.859 1,112,046 +0.04(+1.04%)
Dec 18, 2002 3.998 4.018 3.812 3.819 746,744 -0.03(-0.69%)
Dec 17, 2002 3.600 3.852 3.580 3.845 615,373 -0.98(-20.37%)
Dec 16, 2002 4.521 4.838 4.496 4.829 490,970 +1.32(+37.43%)
Dec 13, 2002 3.613 3.613 3.454 3.514 1,094,551 -0.10(-2.75%)
Dec 12, 2002 3.879 3.879 3.580 3.613 823,514 -0.23(-6.03%)
Dec 11, 2002 3.779 3.885 3.773 3.845 851,870 +0.10(+2.65%)
Dec 10, 2002 4.131 4.177 3.746 3.746 730,907 -0.96(-20.37%)
Dec 09, 2002 5.187 5.246 4.704 4.704 582,007 +0.30(+6.86%)
Dec 06, 2002 4.555 4.595 4.396 4.402 262,588 -0.15(-3.21%)
Dec 05, 2002 4.515 4.628 4.416 4.548 692,295 +0.10(+2.24%)
Dec 04, 2002 4.575 4.608 4.376 4.449 532,570 -0.19(-4.14%)
Dec 03, 2002 4.780 4.833 4.555 4.641 673,743 -1.19(-20.37%)
Dec 02, 2002 6.003 6.070 5.720 5.828 536,489 -0.12(-2.10%)
Nov 29, 2002 5.604 5.953 5.587 5.953 297,609 +1.51(+34.02%)
Nov 28, 2002 4.343 4.475 4.316 4.442 780,982 +0.09(+2.13%)
Nov 27, 2002 4.409 4.409 4.237 4.349 561,830 -0.11(-2.38%)
Nov 26, 2002 4.449 4.495 4.402 4.455 391,697 -1.14(-20.37%)
Nov 25, 2002 5.587 5.645 5.529 5.595 311,901 +1.15(+25.96%)
Nov 22, 2002 4.243 4.469 4.243 4.442 498,934 +0.27(+6.35%)
Nov 21, 2002 4.223 4.262 4.144 4.177 287,320 +0.00(+0.00%)
Nov 20, 2002 4.302 4.367 4.124 4.177 393,144 -0.06(-1.40%)
Nov 19, 2002 4.269 4.335 4.197 4.236 377,307 -1.13(-21.12%)
Nov 18, 2002 5.412 5.495 5.321 5.370 297,609 +1.27(+31.05%)
Nov 15, 2002 4.092 4.105 3.941 4.098 497,596 +0.02(+0.48%)
Nov 14, 2002 4.072 4.157 3.914 4.078 364,670 -0.03(-0.64%)
Nov 13, 2002 4.190 4.335 4.105 4.105 512,974 -0.02(-0.48%)
Nov 12, 2002 4.203 4.269 4.078 4.124 322,188 -1.10(-21.12%)
Nov 11, 2002 5.329 5.412 5.171 5.229 254,132 +0.90(+20.82%)
Nov 08, 2002 4.433 4.433 4.282 4.328 311,987 -0.09(-2.08%)
Nov 07, 2002 4.335 4.433 4.243 4.420 568,094 +0.15(+3.54%)
Nov 06, 2002 4.433 4.446 4.138 4.269 638,439 -0.03(-0.76%)
Nov 05, 2002 4.564 4.663 4.177 4.302 874,144 -1.15(-21.12%)
Nov 04, 2002 5.787 5.912 5.296 5.454 689,497 +0.95(+21.23%)
Nov 01, 2002 4.709 4.709 4.459 4.499 260,827 -0.16(-3.52%)
Oct 31, 2002 4.624 4.709 4.512 4.663 175,863 +0.11(+2.31%)
Oct 30, 2002 4.709 4.742 4.440 4.558 413,090 -0.09(-1.84%)
Oct 29, 2002 4.788 4.840 4.630 4.643 329,954 -1.24(-21.12%)
Oct 28, 2002 6.070 6.137 5.870 5.887 260,257 +1.10(+22.95%)
Oct 25, 2002 4.867 4.893 4.610 4.788 387,357 -0.12(-2.54%)
Oct 24, 2002 4.959 5.031 4.847 4.913 259,913 +0.02(+0.40%)
Oct 23, 2002 4.867 4.972 4.630 4.893 296,456 -0.01(-0.13%)
Oct 22, 2002 4.860 4.926 4.656 4.899 467,905 +0.04(+0.81%)
Oct 21, 2002 4.827 4.899 4.617 4.860 380,809 +0.00(+0.00%)
Oct 18, 2002 4.499 4.959 4.381 4.860 802,123 +0.49(+11.28%)
Oct 17, 2002 4.499 4.650 4.269 4.367 1,108,629 -0.07(-1.48%)
Oct 16, 2002 4.761 4.814 4.433 4.433 482,370 -0.16(-3.57%)
Oct 15, 2002 4.335 4.597 4.144 4.597 572,662 +0.52(+12.72%)
Oct 14, 2002 4.315 4.321 4.019 4.078 467,295 -0.17(-4.02%)
Oct 11, 2002 4.236 4.361 4.190 4.249 483,893 +0.11(+2.70%)
Oct 10, 2002 3.987 4.275 3.987 4.138 515,716 +0.09(+2.11%)
Oct 09, 2002 4.381 4.387 4.046 4.052 467,448 -0.33(-7.50%)
Oct 08, 2002 4.459 4.538 4.249 4.381 462,575 -0.06(-1.33%)
Oct 07, 2002 4.492 4.591 4.387 4.440 423,748 -0.05(-1.17%)
Oct 04, 2002 4.564 4.578 4.354 4.492 1,113,349 -0.05(-1.01%)
Oct 03, 2002 4.374 4.597 4.374 4.538 429,687 +0.17(+3.91%)
Oct 02, 2002 4.873 4.880 4.367 4.367 447,654 -0.57(-11.57%)
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.