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

Allegheny Technologies (NY: ATI )

63.84 -0.84 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2003 2.029 2.036 1.955 1.961 319,968 -0.45(-18.77%)
Mar 31, 2003 2.498 2.506 2.406 2.415 257,495 +0.39(+19.01%)
Mar 28, 2003 2.097 2.097 1.968 2.029 398,481 +0.00(+0.00%)
Mar 27, 2003 2.103 2.151 2.002 2.029 649,400 -0.07(-3.54%)
Mar 26, 2003 1.995 2.137 1.975 2.103 386,061 +0.09(+4.36%)
Mar 25, 2003 2.157 2.157 1.995 2.015 512,482 -0.47(-18.77%)
Mar 24, 2003 2.656 2.656 2.456 2.481 416,268 +0.35(+16.47%)
Mar 21, 2003 2.151 2.157 2.049 2.130 714,901 -0.01(-0.32%)
Mar 20, 2003 2.198 2.198 2.110 2.137 475,073 +0.01(+0.32%)
Mar 19, 2003 2.029 2.130 2.002 2.130 817,516 +0.16(+8.25%)
Mar 18, 2003 1.867 2.076 1.846 1.968 1,025,704 -0.45(-18.77%)
Mar 17, 2003 2.298 2.556 2.273 2.423 833,137 +0.66(+37.26%)
Mar 14, 2003 1.894 1.894 1.650 1.765 1,308,559 +0.07(+3.98%)
Mar 13, 2003 1.725 1.725 1.420 1.698 859,953 +0.04(+2.45%)
Mar 12, 2003 1.745 1.785 1.657 1.657 390,349 -0.05(-3.16%)
Mar 11, 2003 1.813 1.853 1.691 1.711 277,680 -0.40(-18.77%)
Mar 10, 2003 2.231 2.281 2.082 2.107 225,548 +0.25(+13.26%)
Mar 07, 2003 1.968 1.968 1.833 1.860 381,329 -0.04(-2.14%)
Mar 06, 2003 1.860 1.900 1.779 1.900 303,556 +0.03(+1.81%)
Mar 05, 2003 1.894 1.900 1.792 1.867 303,259 -0.01(-0.36%)
Mar 04, 2003 2.090 2.090 1.833 1.873 497,696 -0.43(-18.77%)
Mar 03, 2003 2.573 2.573 2.256 2.306 404,258 +0.35(+18.00%)
Feb 28, 2003 1.975 1.995 1.914 1.955 446,683 +0.01(+0.70%)
Feb 27, 2003 1.988 1.995 1.921 1.941 289,214 -0.02(-1.03%)
Feb 26, 2003 1.860 1.988 1.860 1.961 584,194 +0.03(+1.75%)
Feb 25, 2003 2.083 2.103 1.921 1.927 449,937 -0.45(-18.77%)
Feb 24, 2003 2.565 2.590 2.365 2.373 365,946 +0.48(+25.31%)
Feb 21, 2003 2.090 2.090 1.887 1.894 893,516 -0.13(-6.35%)
Feb 20, 2003 2.122 2.128 1.982 2.022 801,795 -0.09(-4.09%)
Feb 19, 2003 2.175 2.228 2.082 2.108 677,664 -0.54(-20.37%)
Feb 18, 2003 2.731 2.798 2.614 2.648 539,611 +0.47(+21.38%)
Feb 14, 2003 2.254 2.321 2.088 2.181 1,032,711 -0.03(-1.50%)
Feb 13, 2003 2.592 2.592 2.214 2.214 1,154,127 -0.36(-13.92%)
Feb 12, 2003 2.645 2.652 2.533 2.572 423,974 -0.05(-2.02%)
Feb 11, 2003 2.738 2.765 2.553 2.626 502,253 -0.67(-20.37%)
Feb 10, 2003 3.439 3.472 3.206 3.297 399,934 +0.54(+19.55%)
Feb 07, 2003 2.771 2.785 2.685 2.758 487,019 +0.01(+0.48%)
Feb 06, 2003 2.752 2.858 2.718 2.745 1,543,412 -0.01(-0.48%)
Feb 05, 2003 2.698 2.791 2.672 2.758 1,298,921 -0.01(-0.24%)
Feb 04, 2003 3.050 3.149 2.698 2.765 1,286,402 -0.71(-20.37%)
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.