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: 4:10 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 (%)
May 31, 2006 45.72 46.03 44.48 45.46 6,711,035 +0.54(+1.19%)
May 30, 2006 47.22 47.89 44.68 44.92 6,059,877 -3.08(-6.41%)
May 26, 2006 47.72 48.48 45.90 48.00 5,024,772 +1.29(+2.77%)
May 25, 2006 45.37 46.72 44.29 46.71 6,538,447 +2.35(+5.30%)
May 24, 2006 45.28 47.06 42.87 44.36 9,720,562 -1.20(-2.63%)
May 23, 2006 45.54 47.79 45.11 45.56 9,628,451 +2.50(+5.82%)
May 22, 2006 45.58 45.64 41.73 43.05 12,551,040 -3.57(-7.66%)
May 19, 2006 47.50 48.32 43.93 46.63 14,276,331 -2.68(-5.44%)
May 18, 2006 51.68 52.50 49.17 49.31 5,228,303 -2.20(-4.27%)
May 17, 2006 53.17 54.17 50.86 51.51 5,028,940 -1.26(-2.39%)
May 16, 2006 53.67 55.61 50.71 52.77 6,032,905 -1.08(-2.01%)
May 15, 2006 52.25 54.21 52.08 53.85 6,553,885 -2.10(-3.76%)
May 12, 2006 59.56 59.77 55.35 55.96 7,885,355 -4.34(-7.19%)
May 11, 2006 59.90 62.41 58.85 60.29 9,243,604 +1.11(+1.87%)
May 10, 2006 56.35 59.60 55.15 59.19 6,493,038 +2.96(+5.26%)
May 09, 2006 54.66 56.26 54.34 56.23 3,047,226 +2.18(+4.04%)
May 08, 2006 53.85 54.78 53.10 54.04 2,303,049 +0.51(+0.96%)
May 05, 2006 52.75 53.70 52.32 53.53 2,468,905 +1.14(+2.18%)
May 04, 2006 51.03 52.43 50.93 52.39 2,304,171 +1.41(+2.77%)
May 03, 2006 51.12 51.36 49.78 50.98 2,967,312 -0.27(-0.53%)
May 02, 2006 50.54 51.64 50.05 51.25 2,891,465 +0.89(+1.77%)
May 01, 2006 50.50 50.71 49.93 50.36 3,155,600 +0.90(+1.82%)
Apr 28, 2006 48.54 49.92 48.50 49.46 3,071,900 +1.17(+2.42%)
Apr 27, 2006 49.22 49.54 46.36 48.29 6,784,231 -3.23(-6.27%)
Apr 26, 2006 53.71 54.17 51.36 51.52 6,101,042 -0.62(-1.19%)
Apr 25, 2006 53.12 53.29 51.19 52.14 3,896,411 -1.01(-1.91%)
Apr 24, 2006 52.07 54.29 52.07 53.15 4,445,711 +1.60(+3.11%)
Apr 21, 2006 50.71 52.42 50.54 51.55 2,662,520 +1.01(+2.00%)
Apr 20, 2006 51.33 51.36 49.39 50.54 3,570,028 -1.13(-2.18%)
Apr 19, 2006 51.87 52.43 50.54 51.66 4,152,555 -0.21(-0.40%)
Apr 18, 2006 49.93 52.03 49.22 51.87 4,749,242 +2.95(+6.02%)
Apr 17, 2006 47.58 48.92 47.58 48.92 2,476,896 +1.51(+3.19%)
Apr 13, 2006 47.04 47.53 46.10 47.41 1,960,403 +0.35(+0.74%)
Apr 12, 2006 45.88 47.18 44.94 47.06 2,632,236 +1.13(+2.47%)
Apr 11, 2006 47.04 47.21 45.69 45.93 2,808,467 -1.14(-2.42%)
Apr 10, 2006 46.86 47.64 46.43 47.07 2,137,474 +0.18(+0.38%)
Apr 07, 2006 48.30 48.79 46.55 46.89 4,414,868 -1.41(-2.92%)
Apr 06, 2006 47.54 48.40 47.08 48.30 4,316,167 +1.23(+2.61%)
Apr 05, 2006 45.16 47.30 45.15 47.08 5,449,817 +1.91(+4.23%)
Apr 04, 2006 44.57 45.51 44.42 45.16 3,396,742 +0.93(+2.10%)
Apr 03, 2006 44.57 45.78 43.97 44.24 3,961,885 +0.45(+1.03%)
Mar 31, 2006 43.26 44.39 43.26 43.79 3,134,570 +0.76(+1.77%)
Mar 30, 2006 42.13 43.15 41.80 43.02 2,253,980 +1.53(+3.68%)
Mar 29, 2006 42.08 42.76 41.10 41.50 2,636,163 -0.63(-1.49%)
Mar 28, 2006 41.46 42.43 41.08 42.13 2,027,277 -7.05(-14.34%)
Mar 27, 2006 48.39 49.53 47.96 49.18 1,736,653 +8.52(+20.95%)
Mar 24, 2006 40.46 40.88 39.97 40.66 1,488,493 +0.14(+0.35%)
Mar 23, 2006 39.67 40.94 39.66 40.51 1,833,663 +0.88(+2.21%)
Mar 22, 2006 39.94 40.96 39.49 39.64 2,343,006 -0.71(-1.77%)
Mar 21, 2006 40.60 41.21 39.71 40.35 2,554,846 -6.75(-14.34%)
Mar 20, 2006 47.39 48.10 46.35 47.10 2,188,591 +7.67(+19.44%)
Mar 17, 2006 39.98 40.24 39.16 39.44 2,763,883 -1.23(-3.03%)
Mar 16, 2006 40.01 42.00 40.00 40.67 2,991,617 +0.83(+2.09%)
Mar 15, 2006 38.31 39.84 38.09 39.84 2,344,306 +1.55(+4.03%)
Mar 14, 2006 39.47 39.50 38.16 38.29 2,398,658 -6.49(-14.49%)
Mar 13, 2006 46.15 46.19 44.62 44.78 2,051,196 +7.85(+21.25%)
Mar 10, 2006 37.21 38.24 36.70 36.93 2,528,008 +0.02(+0.06%)
Mar 09, 2006 36.67 37.42 35.03 36.91 3,361,829 -0.09(-0.23%)
Mar 08, 2006 38.22 38.62 36.46 37.00 2,528,850 -1.82(-4.70%)
Mar 07, 2006 39.87 40.24 38.20 38.82 2,862,547 -6.56(-14.45%)
Mar 06, 2006 46.63 47.06 44.67 45.38 2,042,069 +6.30(+16.13%)
Mar 03, 2006 37.59 39.34 36.69 39.08 4,320,787 +1.31(+3.47%)
Mar 02, 2006 36.27 37.85 36.15 37.77 2,764,096 +1.80(+5.01%)
Mar 01, 2006 37.13 37.25 35.42 35.96 3,835,831 -1.31(-3.51%)
Feb 28, 2006 38.31 38.31 37.14 37.27 1,247,150 -6.31(-14.49%)
Feb 27, 2006 44.80 44.80 43.43 43.59 1,066,492 +5.97(+15.88%)
Feb 24, 2006 36.95 38.03 36.70 37.62 2,521,688 +0.80(+2.19%)
Feb 23, 2006 36.26 36.88 35.96 36.81 1,596,858 +0.73(+2.03%)
Feb 22, 2006 35.96 36.59 35.50 36.08 2,531,800 -6.11(-14.49%)
Feb 21, 2006 42.05 42.79 41.52 42.19 2,165,051 +6.03(+16.69%)
Feb 17, 2006 35.95 36.60 35.89 36.16 2,624,915 +0.33(+0.93%)
Feb 16, 2006 35.25 36.38 35.12 35.82 5,098,150 +0.82(+2.34%)
Feb 15, 2006 33.11 35.29 32.90 35.00 4,300,002 +2.09(+6.34%)
Feb 14, 2006 33.78 33.82 32.40 32.92 4,117,564 -5.58(-14.49%)
Feb 13, 2006 39.50 39.55 37.88 38.49 3,521,106 +3.81(+10.99%)
Feb 10, 2006 35.25 36.80 34.50 34.68 3,469,551 -0.28(-0.79%)
Feb 09, 2006 35.60 35.62 32.75 34.96 5,629,173 -0.38(-1.07%)
Feb 08, 2006 37.92 37.92 34.14 35.34 6,010,480 -2.92(-7.63%)
Feb 07, 2006 36.31 38.35 36.20 38.26 3,058,749 -6.48(-14.49%)
Feb 06, 2006 42.46 44.85 42.33 44.74 2,616,629 +7.93(+21.53%)
Feb 03, 2006 37.20 37.94 35.60 36.81 5,226,657 -0.45(-1.20%)
Feb 02, 2006 36.72 37.38 36.31 37.26 5,366,541 +0.34(+0.93%)
Feb 01, 2006 37.03 37.81 36.84 36.92 4,309,692 -0.47(-1.26%)
Jan 31, 2006 36.60 37.78 36.39 37.39 4,262,363 -6.33(-14.49%)
Jan 30, 2006 42.80 44.18 42.56 43.72 3,644,930 +8.90(+25.57%)
Jan 27, 2006 33.93 34.95 33.40 34.82 4,466,149 +1.42(+4.26%)
Jan 26, 2006 33.86 34.46 33.08 33.39 8,466,583 +1.69(+5.35%)
Jan 25, 2006 29.87 31.76 29.83 31.70 5,455,723 +1.99(+6.71%)
Jan 24, 2006 29.54 29.78 29.26 29.71 2,879,401 -5.03(-14.49%)
Jan 23, 2006 34.55 34.83 34.22 34.74 2,462,300 +5.64(+19.40%)
Jan 20, 2006 28.94 29.25 28.84 29.09 1,874,236 +0.43(+1.52%)
Jan 19, 2006 29.26 29.48 28.47 28.66 2,768,309 -0.77(-2.61%)
Jan 18, 2006 28.66 29.71 28.65 29.43 2,932,208 -4.98(-14.49%)
Jan 17, 2006 33.51 34.75 33.51 34.41 2,507,458 +5.50(+19.01%)
Jan 13, 2006 29.34 29.62 28.79 28.92 2,636,572 -0.38(-1.29%)
Jan 12, 2006 28.94 29.44 28.79 29.29 2,825,891 +0.67(+2.34%)
Jan 11, 2006 28.47 28.97 27.90 28.62 2,968,162 -0.11(-0.37%)
Jan 10, 2006 28.48 28.87 28.32 28.73 3,478,539 -4.87(-14.49%)
Jan 09, 2006 33.31 33.76 33.12 33.60 2,974,649 +5.40(+19.15%)
Jan 06, 2006 27.91 28.27 27.60 28.20 4,552,101 +0.82(+2.99%)
Jan 05, 2006 26.88 27.92 26.77 27.38 9,345,065 +1.71(+6.66%)
Jan 04, 2006 25.92 25.98 25.26 25.67 2,613,118 -4.35(-14.49%)
Jan 03, 2006 30.31 30.38 29.53 30.02 2,234,590 +4.01(+15.40%)
Dec 30, 2005 25.49 26.10 25.32 26.01 1,423,267 +0.45(+1.75%)
Dec 29, 2005 24.87 25.63 24.76 25.56 1,105,300 +0.89(+3.61%)
Dec 28, 2005 25.45 25.46 24.61 24.67 1,424,111 -4.18(-14.49%)
Dec 27, 2005 29.77 29.78 28.78 28.85 1,218,059 +3.77(+15.01%)
Dec 23, 2005 24.83 25.08 24.56 25.08 960,924 +0.26(+1.03%)
Dec 22, 2005 24.43 24.92 24.39 24.83 1,501,637 +0.58(+2.38%)
Dec 21, 2005 24.09 24.60 23.78 24.25 2,266,218 +0.75(+3.18%)
Dec 20, 2005 24.29 24.54 23.36 23.50 1,286,054 -3.98(-14.49%)
Dec 19, 2005 28.40 28.69 27.32 27.49 1,275,347 +3.43(+14.24%)
Dec 16, 2005 24.43 24.55 24.03 24.06 835,506 -0.26(-1.05%)
Dec 15, 2005 24.73 24.77 24.02 24.32 1,550,403 -0.48(-1.92%)
Dec 14, 2005 24.27 24.88 23.97 24.79 1,411,519 +0.40(+1.63%)
Dec 13, 2005 24.10 24.46 24.02 24.39 1,017,544 -4.22(-14.74%)
Dec 12, 2005 28.27 28.69 28.18 28.61 867,606 +4.88(+20.58%)
Dec 09, 2005 23.63 24.10 23.44 23.73 1,911,417 -0.06(-0.24%)
Dec 08, 2005 24.19 24.61 23.74 23.78 1,340,528 -0.55(-2.28%)
Dec 07, 2005 24.21 24.65 24.05 24.34 1,182,205 +0.19(+0.79%)
Dec 06, 2005 24.15 24.34 23.72 24.15 1,682,103 -4.17(-14.74%)
Dec 05, 2005 28.32 28.55 27.82 28.32 1,434,240 +4.32(+18.01%)
Dec 02, 2005 23.73 24.21 23.41 24.00 2,277,080 +0.58(+2.49%)
Dec 01, 2005 23.25 23.51 23.03 23.41 1,378,840 +0.22(+0.95%)
Nov 30, 2005 22.65 23.42 22.65 23.19 1,705,205 +0.39(+1.71%)
Nov 29, 2005 23.11 23.34 22.80 22.80 1,062,337 -3.94(-14.74%)
Nov 28, 2005 27.10 27.38 26.74 26.74 905,798 -0.45(-1.65%)
Nov 25, 2005 26.84 27.37 26.84 27.19 634,971 +4.26(+18.59%)
Nov 24, 2005 22.79 23.22 22.73 22.93 1,469,975 +0.34(+1.51%)
Nov 23, 2005 22.53 22.61 22.21 22.59 1,213,334 -0.01(-0.03%)
Nov 22, 2005 21.83 22.74 21.49 22.60 1,813,522 -3.91(-14.74%)
Nov 21, 2005 25.60 26.67 25.20 26.50 1,546,294 +4.66(+21.36%)
Nov 18, 2005 21.80 22.02 21.66 21.84 2,449,347 +0.05(+0.23%)
Nov 17, 2005 22.00 22.16 21.64 21.79 1,377,150 -0.04(-0.20%)
Nov 16, 2005 21.14 21.92 21.11 21.83 2,532,594 +0.55(+2.57%)
Nov 15, 2005 21.67 21.80 21.16 21.28 1,384,475 -3.68(-14.74%)
Nov 14, 2005 25.41 25.56 24.82 24.96 1,180,467 +4.35(+21.12%)
Nov 11, 2005 20.94 21.08 20.23 20.61 1,349,543 -0.28(-1.36%)
Nov 10, 2005 20.73 21.23 20.57 20.89 1,183,332 +0.12(+0.58%)
Nov 09, 2005 20.35 20.79 20.11 20.77 1,323,343 +0.29(+1.42%)
Nov 08, 2005 20.38 20.65 20.06 20.48 1,630,973 -3.54(-14.74%)
Nov 07, 2005 23.60 24.22 23.52 24.02 1,390,643 +3.46(+16.84%)
Nov 04, 2005 20.69 20.87 20.41 20.56 1,470,678 +0.01(+0.07%)
Nov 03, 2005 20.20 20.84 20.20 20.55 1,338,837 +0.24(+1.19%)
Nov 02, 2005 20.33 20.72 20.26 20.30 1,115,721 -0.08(-0.38%)
Nov 01, 2005 19.58 20.39 19.45 20.38 2,091,009 -3.52(-14.74%)
Oct 31, 2005 22.96 23.91 22.81 23.91 1,786,134 +4.42(+22.67%)
Oct 28, 2005 19.54 19.79 19.06 19.49 1,846,765 -0.03(-0.15%)
Oct 27, 2005 20.06 20.08 19.23 19.52 1,201,361 -0.59(-2.93%)
Oct 26, 2005 20.66 21.16 20.10 20.11 2,000,580 -0.59(-2.85%)
Oct 25, 2005 20.23 20.91 20.23 20.69 1,736,897 +0.51(+2.53%)
Oct 24, 2005 19.44 20.29 19.44 20.18 1,057,124 +0.75(+3.83%)
Oct 21, 2005 19.35 19.46 18.77 19.44 1,560,827 +0.23(+1.22%)
Oct 20, 2005 19.70 20.08 19.12 19.20 1,906,769 -0.15(-0.77%)
Oct 19, 2005 19.15 19.42 18.54 19.35 2,331,310 -0.07(-0.37%)
Oct 18, 2005 20.08 20.10 19.29 19.42 924,719 -0.50(-2.49%)
Oct 17, 2005 19.81 20.03 19.59 19.92 1,141,497 +0.19(+0.97%)
Oct 14, 2005 19.19 19.77 18.88 19.73 2,001,284 +0.70(+3.66%)
Oct 13, 2005 19.49 19.74 18.61 19.03 2,344,269 -0.45(-2.33%)
Oct 12, 2005 19.98 20.30 19.42 19.49 5,701,014 +0.31(+1.59%)
Oct 11, 2005 19.18 19.37 19.04 19.18 1,862,822 +0.30(+1.58%)
Oct 10, 2005 19.62 19.66 18.82 18.88 1,471,805 -0.60(-3.10%)
Oct 07, 2005 19.52 19.76 19.37 19.49 1,510,823 +0.23(+1.22%)
Oct 06, 2005 19.61 19.91 19.00 19.25 2,457,799 -0.45(-2.31%)
Oct 05, 2005 21.30 21.30 19.58 19.71 3,459,005 -1.67(-7.80%)
Oct 04, 2005 21.92 22.04 21.30 21.38 1,129,666 -0.31(-1.41%)
Oct 03, 2005 21.92 22.14 21.60 21.68 1,129,524 -0.31(-1.42%)
Sep 30, 2005 21.89 22.15 21.88 21.99 1,217,419 +0.09(+0.39%)
Sep 29, 2005 21.63 22.01 21.45 21.91 1,531,951 +0.31(+1.45%)
Sep 28, 2005 21.69 22.21 21.58 21.60 1,956,210 -0.11(-0.49%)
Sep 27, 2005 21.65 21.80 21.38 21.70 1,243,759 -0.09(-0.39%)
Sep 26, 2005 21.22 22.28 21.22 21.79 2,411,739 +0.88(+4.21%)
Sep 23, 2005 20.68 21.01 20.43 20.91 1,118,679 +0.16(+0.75%)
Sep 22, 2005 20.80 21.19 20.67 20.75 2,124,956 -0.02(-0.10%)
Sep 21, 2005 20.26 21.15 20.26 20.77 2,279,898 +0.60(+2.99%)
Sep 20, 2005 20.55 20.66 20.05 20.17 1,976,494 -0.38(-1.87%)
Sep 19, 2005 20.54 20.84 20.35 20.55 782,737 -0.05(-0.24%)
Sep 16, 2005 20.53 20.78 20.53 20.60 1,520,682 +0.24(+1.19%)
Sep 15, 2005 20.43 20.67 20.30 20.36 789,498 -0.04(-0.21%)
Sep 14, 2005 20.33 20.79 20.09 20.40 1,049,875 +0.13(+0.66%)
Sep 13, 2005 20.38 20.44 20.01 20.27 709,844 -0.21(-1.00%)
Sep 12, 2005 20.77 20.83 20.35 20.47 1,525,692 -0.36(-1.73%)
Sep 09, 2005 20.47 21.01 20.40 20.84 1,204,857 +0.49(+2.40%)
Sep 08, 2005 20.40 20.55 20.19 20.35 948,670 -0.12(-0.59%)
Sep 07, 2005 20.20 20.52 20.11 20.47 1,601,772 +0.43(+2.12%)
Sep 06, 2005 19.99 20.13 19.87 20.04 1,558,439 +0.09(+0.46%)
Sep 02, 2005 20.01 20.19 19.77 19.95 1,208,951 -0.04(-0.18%)
Sep 01, 2005 19.53 20.38 19.48 19.99 2,745,513 +0.42(+2.14%)
Aug 31, 2005 19.14 19.57 18.94 19.57 1,696,766 +0.35(+1.84%)
Aug 30, 2005 19.45 19.57 19.13 19.21 1,087,844 -0.43(-2.20%)
Aug 29, 2005 18.83 19.82 18.73 19.65 2,258,262 +0.81(+4.33%)
Aug 26, 2005 19.48 19.51 18.72 18.83 2,496,382 -0.47(-2.46%)
Aug 25, 2005 19.34 19.48 19.18 19.31 1,586,105 +0.01(+0.04%)
Aug 24, 2005 19.57 19.84 19.02 19.30 2,364,690 -0.40(-2.01%)
Aug 23, 2005 20.45 20.48 19.67 19.70 2,234,831 -0.81(-3.97%)
Aug 22, 2005 20.68 20.86 20.48 20.51 2,436,253 -0.03(-0.14%)
Aug 19, 2005 20.95 21.14 20.47 20.54 2,140,120 -0.31(-1.49%)
Aug 18, 2005 21.01 21.11 20.76 20.85 2,123,323 -0.20(-0.94%)
Aug 17, 2005 21.04 21.11 20.74 21.05 1,453,988 -0.07(-0.34%)
Aug 16, 2005 21.32 21.47 21.08 21.12 1,758,873 -0.33(-1.52%)
Aug 15, 2005 21.40 21.59 21.29 21.45 1,063,849 +0.05(+0.23%)
Aug 12, 2005 21.61 21.72 20.96 21.40 1,564,932 -0.04(-0.17%)
Aug 11, 2005 21.25 21.68 21.06 21.43 1,459,634 +0.18(+0.83%)
Aug 10, 2005 21.15 21.70 21.13 21.25 3,328,604 +0.18(+0.84%)
Aug 09, 2005 21.17 21.32 20.86 21.08 1,781,880 +0.00(+0.00%)
Aug 08, 2005 20.83 21.23 20.79 21.08 2,233,702 +0.45(+2.20%)
Aug 05, 2005 20.62 20.91 20.23 20.62 2,299,619 -0.19(-0.92%)
Aug 04, 2005 21.13 21.13 20.72 20.81 1,987,253 -0.38(-1.80%)
Aug 03, 2005 21.11 21.25 20.97 21.20 1,760,566 +0.11(+0.50%)
Aug 02, 2005 20.72 21.22 20.66 21.09 2,958,226 +0.55(+2.69%)
Aug 01, 2005 20.63 20.66 20.16 20.54 2,674,373 -0.06(-0.28%)
Jul 29, 2005 20.40 20.89 20.33 20.60 3,173,622 +0.26(+1.29%)
Jul 28, 2005 20.05 20.37 19.93 20.33 2,557,218 +0.44(+2.21%)
Jul 27, 2005 20.90 20.90 19.53 19.89 5,204,068 -0.48(-2.36%)
Jul 26, 2005 20.05 20.47 19.62 20.38 2,301,877 +0.47(+2.35%)
Jul 25, 2005 20.36 20.36 19.67 19.91 2,888,499 -0.13(-0.64%)
Jul 22, 2005 19.59 20.05 19.50 20.04 2,586,013 +0.45(+2.28%)
Jul 21, 2005 19.48 19.91 19.40 19.59 4,448,914 +0.14(+0.73%)
Jul 20, 2005 18.87 19.48 18.85 19.45 3,862,576 +0.74(+3.98%)
Jul 19, 2005 18.77 18.78 18.17 18.70 3,108,692 +0.85(+4.76%)
Jul 18, 2005 17.76 18.23 17.71 17.85 1,271,481 -0.07(-0.40%)
Jul 15, 2005 17.53 18.05 17.48 17.92 2,781,648 +0.98(+5.77%)
Jul 14, 2005 17.44 17.57 16.95 16.95 2,164,256 -0.24(-1.40%)
Jul 13, 2005 17.30 17.44 17.05 17.19 1,111,698 -0.12(-0.70%)
Jul 12, 2005 17.18 17.46 16.76 17.31 1,550,817 +0.13(+0.74%)
Jul 11, 2005 17.17 17.46 17.02 17.18 1,754,356 +0.31(+1.85%)
Jul 08, 2005 16.29 17.02 16.29 16.87 3,960,251 +0.81(+5.03%)
Jul 07, 2005 15.59 16.11 15.54 16.06 2,317,263 +0.15(+0.94%)
Jul 06, 2005 15.67 16.22 15.52 15.91 1,527,386 +0.33(+2.09%)
Jul 05, 2005 15.64 15.69 15.29 15.59 1,813,498 -0.08(-0.50%)
Jul 01, 2005 15.66 15.83 15.47 15.66 1,225,607 +0.04(+0.23%)
Jun 30, 2005 15.57 15.83 15.52 15.63 2,197,991 +0.06(+0.41%)
Jun 29, 2005 15.59 15.68 15.32 15.56 1,383,696 +0.00(+0.00%)
Jun 28, 2005 15.14 15.57 15.14 15.56 1,846,245 +0.58(+3.88%)
Jun 27, 2005 15.20 15.35 14.97 14.98 1,866,993 -0.18(-1.17%)
Jun 24, 2005 15.52 15.71 14.96 15.16 6,273,706 -0.37(-2.37%)
Jun 23, 2005 15.86 15.86 15.35 15.53 2,577,826 -0.34(-2.14%)
Jun 22, 2005 16.29 16.37 15.78 15.87 1,537,690 -0.26(-1.58%)
Jun 21, 2005 16.15 16.34 15.96 16.12 1,910,185 -0.16(-1.00%)
Jun 20, 2005 16.37 16.47 16.22 16.29 2,727,869 -0.19(-1.16%)
Jun 17, 2005 16.58 16.82 16.47 16.48 3,399,321 +0.15(+0.91%)
Jun 16, 2005 16.08 16.44 16.05 16.33 2,473,516 +0.33(+2.04%)
Jun 15, 2005 15.60 16.05 15.60 16.00 2,716,716 +0.44(+2.81%)
Jun 14, 2005 15.56 15.69 15.39 15.57 1,247,118 -0.04(-0.27%)
Jun 13, 2005 15.40 16.00 15.28 15.61 1,576,447 +0.03(+0.18%)
Jun 10, 2005 15.19 15.64 15.19 15.58 1,601,922 +0.42(+2.75%)
Jun 09, 2005 15.37 15.40 15.06 15.16 2,367,008 -0.24(-1.56%)
Jun 08, 2005 15.81 15.89 15.38 15.40 1,871,386 -0.25(-1.58%)
Jun 07, 2005 15.58 15.87 15.40 15.65 2,801,631 +0.51(+3.36%)
Jun 06, 2005 15.33 15.48 15.08 15.14 1,926,298 -0.13(-0.83%)
Jun 03, 2005 15.33 15.76 15.21 15.27 1,959,698 +0.05(+0.33%)
Jun 02, 2005 15.19 15.57 14.84 15.22 1,938,328 -0.15(-0.97%)
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.