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

Allegheny Technologies (NY: ATI )

51.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 31, 2003 3.788 3.809 3.526 3.567 612,889 -0.25(-6.52%)
Jan 30, 2003 3.719 3.816 3.685 3.816 271,366 -0.04(-1.08%)
Jan 29, 2003 3.712 3.858 3.664 3.858 779,672 +0.21(+5.68%)
Jan 28, 2003 3.802 3.864 3.629 3.650 363,509 -0.93(-20.37%)
Jan 27, 2003 4.775 4.853 4.558 4.584 289,455 +0.54(+13.35%)
Jan 24, 2003 4.210 4.252 4.037 4.044 705,177 -0.17(-4.10%)
Jan 23, 2003 4.258 4.258 4.093 4.217 320,837 +0.03(+0.66%)
Jan 22, 2003 4.411 4.411 4.127 4.189 648,906 -1.07(-20.37%)
Jan 21, 2003 5.539 5.539 5.183 5.261 516,712 +0.65(+14.10%)
Jan 17, 2003 4.715 4.736 4.535 4.611 575,568 -0.03(-0.74%)
Jan 16, 2003 4.556 4.666 4.376 4.646 1,035,271 +0.12(+2.60%)
Jan 15, 2003 4.252 4.528 4.231 4.528 845,199 +0.31(+7.38%)
Jan 14, 2003 4.217 4.231 4.169 4.217 403,143 -1.08(-20.37%)
Jan 13, 2003 5.296 5.313 5.235 5.296 321,015 +1.21(+29.62%)
Jan 10, 2003 3.954 4.120 3.906 4.086 625,617 +0.06(+1.55%)
Jan 09, 2003 4.217 4.217 4.017 4.023 504,255 -0.18(-4.28%)
Jan 08, 2003 4.300 4.355 4.196 4.203 776,345 -0.10(-2.25%)
Jan 07, 2003 4.293 4.376 4.245 4.300 430,627 -1.10(-20.37%)
Jan 06, 2003 5.391 5.496 5.331 5.400 342,900 +1.09(+25.18%)
Jan 03, 2003 4.252 4.321 4.182 4.314 501,941 -1.10(-20.37%)
Jan 02, 2003 5.339 5.426 5.253 5.417 399,801 +1.11(+25.79%)
Jan 01, 2003 4.182 4.307 4.162 4.307 603,341 +0.04(+0.97%)
Dec 31, 2002 4.030 4.265 4.003 4.265 737,289 -1.09(-20.37%)
Dec 30, 2002 5.061 5.357 5.027 5.357 587,089 +1.28(+31.55%)
Dec 27, 2002 4.023 4.148 4.017 4.072 481,689 -1.04(-20.37%)
Dec 26, 2002 5.053 5.200 5.044 5.114 383,560 +1.18(+30.00%)
Dec 25, 2002 3.864 3.961 3.864 3.934 318,667 +0.02(+0.53%)
Dec 24, 2002 3.975 3.975 3.871 3.913 812,508 -1.00(-20.37%)
Dec 23, 2002 4.992 4.992 4.862 4.914 646,984 +0.73(+17.49%)
Dec 20, 2002 4.355 4.355 4.086 4.182 784,879 +0.16(+3.95%)
Dec 19, 2002 3.989 4.148 3.961 4.023 1,066,516 +0.04(+1.04%)
Dec 18, 2002 4.169 4.189 3.975 3.982 716,170 -0.03(-0.69%)
Dec 17, 2002 3.754 4.017 3.733 4.010 590,178 -1.03(-20.37%)
Dec 16, 2002 4.714 5.044 4.688 5.035 470,869 +1.37(+37.43%)
Dec 13, 2002 3.768 3.768 3.602 3.664 1,049,737 -0.10(-2.75%)
Dec 12, 2002 4.044 4.044 3.733 3.768 789,797 -0.24(-6.03%)
Dec 11, 2002 3.941 4.051 3.934 4.010 816,992 +0.10(+2.65%)
Dec 10, 2002 4.307 4.355 3.906 3.906 700,982 -1.00(-20.37%)
Dec 09, 2002 5.409 5.470 4.905 4.905 558,178 +0.31(+6.86%)
Dec 06, 2002 4.749 4.791 4.583 4.590 251,837 -0.15(-3.21%)
Dec 05, 2002 4.708 4.825 4.604 4.742 663,950 +0.10(+2.24%)
Dec 04, 2002 4.770 4.805 4.563 4.639 510,765 -0.20(-4.14%)
Dec 03, 2002 4.984 5.040 4.749 4.839 646,158 -1.24(-20.37%)
Dec 02, 2002 6.260 6.329 5.964 6.077 514,523 -0.13(-2.10%)
Nov 29, 2002 5.843 6.207 5.825 6.207 285,424 +1.58(+34.02%)
Nov 28, 2002 4.528 4.666 4.500 4.632 749,006 +0.10(+2.13%)
Nov 27, 2002 4.597 4.597 4.418 4.535 538,827 -0.11(-2.38%)
Nov 26, 2002 4.639 4.687 4.590 4.646 375,659 -1.19(-20.37%)
Nov 25, 2002 5.825 5.886 5.765 5.834 299,130 +1.20(+25.96%)
Nov 22, 2002 4.424 4.659 4.424 4.632 478,507 +0.28(+6.35%)
Nov 21, 2002 4.403 4.444 4.321 4.355 275,556 +0.00(+0.00%)
Nov 20, 2002 4.485 4.554 4.301 4.355 377,047 -0.06(-1.40%)
Nov 19, 2002 4.451 4.520 4.376 4.417 361,859 -1.18(-21.12%)
Nov 18, 2002 5.643 5.730 5.548 5.600 285,424 +1.33(+31.05%)
Nov 15, 2002 4.266 4.280 4.109 4.273 477,223 +0.02(+0.48%)
Nov 14, 2002 4.246 4.335 4.081 4.253 349,740 -0.03(-0.64%)
Nov 13, 2002 4.369 4.520 4.280 4.280 491,971 -0.02(-0.48%)
Nov 12, 2002 4.383 4.451 4.253 4.301 308,997 -1.15(-21.12%)
Nov 11, 2002 5.556 5.643 5.391 5.452 243,727 +0.94(+20.82%)
Nov 08, 2002 4.622 4.622 4.465 4.513 299,213 -0.10(-2.08%)
Nov 07, 2002 4.520 4.622 4.424 4.609 544,835 +0.16(+3.54%)
Nov 06, 2002 4.622 4.636 4.314 4.451 612,300 -0.03(-0.76%)
Nov 05, 2002 4.759 4.862 4.355 4.485 838,354 -1.20(-21.12%)
Nov 04, 2002 6.034 6.164 5.522 5.687 661,267 +1.00(+21.23%)
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.