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 (%)
Jan 30, 2004 6.289 6.497 6.219 6.462 1,069,294 -0.10(-1.59%)
Jan 29, 2004 6.802 6.941 6.490 6.566 1,367,377 -0.43(-6.15%)
Jan 28, 2004 6.865 7.017 6.663 6.997 1,076,209 +0.10(+1.41%)
Jan 27, 2004 6.941 7.121 6.691 6.899 1,104,015 -1.38(-16.64%)
Jan 26, 2004 8.326 8.543 8.027 8.276 920,330 +1.29(+18.53%)
Jan 23, 2004 7.816 7.816 6.955 6.983 2,391,001 -0.83(-10.66%)
Jan 22, 2004 8.295 8.295 7.649 7.816 2,513,462 -0.62(-7.40%)
Jan 21, 2004 7.947 8.649 7.947 8.440 980,546 -1.68(-16.64%)
Jan 20, 2004 9.534 10.37 9.534 10.12 817,404 +2.00(+24.68%)
Jan 16, 2004 8.315 8.329 7.989 8.121 872,348 -0.14(-1.68%)
Jan 15, 2004 8.308 8.364 8.086 8.260 1,087,447 -0.15(-1.82%)
Jan 14, 2004 8.655 8.954 8.246 8.413 1,154,440 -0.24(-2.73%)
Jan 13, 2004 8.600 8.704 8.385 8.649 1,080,532 -1.73(-16.64%)
Jan 12, 2004 10.32 10.44 10.06 10.37 900,753 +1.33(+14.71%)
Jan 09, 2004 8.864 9.141 8.864 9.044 1,046,387 +0.18(+2.04%)
Jan 08, 2004 9.370 9.370 8.760 8.864 1,280,646 -0.53(-5.62%)
Jan 07, 2004 9.474 9.620 9.259 9.391 917,588 -0.24(-2.52%)
Jan 06, 2004 9.544 9.676 9.336 9.634 898,570 -1.92(-16.64%)
Jan 05, 2004 11.45 11.61 11.20 11.56 749,066 +0.27(+2.44%)
Jan 02, 2004 10.99 11.43 10.99 11.28 823,168 +2.11(+22.95%)
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.