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

Allegheny Technologies (NY: ATI )

59.08 +0.92 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2012 38.02 38.62 37.28 38.16 2,437,286 -2.98(-7.25%)
Jan 30, 2012 40.99 41.64 40.19 41.14 2,260,492 +1.54(+3.89%)
Jan 27, 2012 41.79 42.28 39.06 39.60 4,073,187 -1.93(-4.64%)
Jan 26, 2012 39.39 41.79 38.48 41.53 7,061,397 -0.64(-1.52%)
Jan 25, 2012 41.67 42.30 40.76 42.17 2,055,387 +0.32(+0.77%)
Jan 24, 2012 42.46 42.91 41.69 41.84 1,692,161 -3.27(-7.25%)
Jan 23, 2012 45.78 46.26 44.95 45.12 1,569,372 +2.27(+5.29%)
Jan 20, 2012 41.47 43.99 41.32 42.85 2,996,401 +1.65(+4.01%)
Jan 19, 2012 41.12 41.65 40.61 41.20 1,814,079 +0.29(+0.71%)
Jan 18, 2012 41.48 41.84 40.66 40.91 1,364,355 -3.20(-7.25%)
Jan 17, 2012 44.72 45.11 43.84 44.10 1,265,304 +2.63(+6.35%)
Jan 13, 2012 41.77 41.92 40.91 41.47 1,746,615 -0.02(-0.06%)
Jan 12, 2012 40.86 41.76 40.81 41.49 1,718,424 +0.43(+1.05%)
Jan 11, 2012 40.83 41.57 40.71 41.06 2,318,138 +1.02(+2.55%)
Jan 10, 2012 40.17 40.57 39.77 40.04 1,572,170 -3.13(-7.25%)
Jan 09, 2012 43.32 43.74 42.88 43.17 1,458,028 +3.16(+7.89%)
Jan 06, 2012 39.97 40.12 38.95 40.02 2,869,423 -0.53(-1.31%)
Jan 05, 2012 41.29 41.79 40.19 40.55 2,221,760 -1.13(-2.71%)
Jan 04, 2012 41.32 42.21 41.17 41.68 1,717,099 +1.88(+4.73%)
Dec 30, 2011 39.44 40.14 39.25 39.79 1,085,339 +0.48(+1.22%)
Dec 29, 2011 40.25 40.39 38.94 39.31 1,215,330 -1.08(-2.67%)
Dec 28, 2011 39.62 41.01 39.34 40.39 1,047,752 -3.16(-7.25%)
Dec 27, 2011 42.72 44.21 42.42 43.55 971,744 +3.34(+8.31%)
Dec 23, 2011 38.16 40.60 38.12 40.21 2,155,741 +2.16(+5.67%)
Dec 22, 2011 37.96 38.71 37.15 38.05 1,767,697 +0.11(+0.28%)
Dec 21, 2011 36.71 38.47 36.71 37.94 2,144,778 +2.37(+6.67%)
Dec 20, 2011 37.29 37.38 35.39 35.57 1,183,283 -2.78(-7.25%)
Dec 19, 2011 40.20 40.30 38.16 38.35 1,097,356 +1.94(+5.31%)
Dec 16, 2011 37.06 37.17 36.32 36.41 1,719,668 +0.44(+1.23%)
Dec 15, 2011 36.19 36.29 35.17 35.97 2,354,477 -0.49(-1.35%)
Dec 14, 2011 38.54 38.92 36.15 36.47 1,714,004 -1.70(-4.46%)
Dec 13, 2011 39.31 39.31 37.65 38.17 2,053,135 -3.15(-7.63%)
Dec 12, 2011 42.56 42.56 40.76 41.32 1,896,417 +2.46(+6.34%)
Dec 09, 2011 40.02 40.53 38.70 38.86 1,502,943 -1.93(-4.72%)
Dec 08, 2011 40.77 40.98 39.77 40.79 1,592,617 -0.27(-0.66%)
Dec 07, 2011 40.98 41.68 40.23 41.06 1,703,311 +0.07(+0.16%)
Dec 06, 2011 42.13 42.18 40.31 40.99 2,711,835 -3.39(-7.63%)
Dec 05, 2011 45.61 45.66 43.64 44.38 2,504,766 +3.30(+8.05%)
Dec 02, 2011 41.09 42.05 40.66 41.08 1,642,799 -0.26(-0.62%)
Dec 01, 2011 39.74 41.41 39.74 41.33 2,807,219 +3.76(+10.01%)
Nov 30, 2011 37.90 38.47 37.38 37.57 1,712,303 -0.32(-0.85%)
Nov 29, 2011 36.94 38.42 36.94 37.89 1,891,407 -3.13(-7.63%)
Nov 28, 2011 40.00 41.59 40.00 41.02 1,747,010 +2.41(+6.25%)
Nov 25, 2011 38.59 39.58 38.41 38.61 1,085,670 +3.25(+9.20%)
Nov 24, 2011 36.78 36.80 34.98 35.36 2,467,846 -1.98(-5.31%)
Nov 23, 2011 37.76 38.17 36.82 37.34 1,465,519 -0.47(-1.24%)
Nov 22, 2011 37.82 38.24 36.98 37.81 2,012,916 -3.12(-7.63%)
Nov 21, 2011 40.94 41.40 40.03 40.93 1,859,232 +2.29(+5.93%)
Nov 18, 2011 39.81 40.51 38.20 38.64 3,186,085 -1.16(-2.92%)
Nov 17, 2011 40.00 41.67 39.59 39.80 2,779,880 -1.35(-3.28%)
Nov 16, 2011 40.38 41.49 39.52 41.15 2,990,455 +0.26(+0.64%)
Nov 15, 2011 41.02 41.97 40.30 40.89 2,337,830 -3.38(-7.63%)
Nov 14, 2011 44.41 45.44 43.63 44.26 2,159,397 +5.05(+12.88%)
Nov 11, 2011 38.97 39.76 38.20 39.22 1,829,437 +1.00(+2.61%)
Nov 10, 2011 39.54 39.61 37.86 38.22 3,019,253 -2.81(-6.84%)
Nov 09, 2011 41.14 41.40 40.02 41.03 1,447,292 +0.19(+0.46%)
Nov 08, 2011 40.59 41.35 39.61 40.84 2,944,160 -3.37(-7.63%)
Nov 07, 2011 43.94 44.77 42.88 44.21 2,719,371 +3.37(+8.26%)
Nov 04, 2011 38.75 41.08 38.68 40.84 2,679,757 +1.51(+3.83%)
Nov 03, 2011 38.89 39.96 37.21 39.33 2,876,844 +1.05(+2.75%)
Nov 02, 2011 38.43 38.67 37.55 38.28 2,617,544 +1.08(+2.90%)
Nov 01, 2011 35.85 38.24 35.45 37.20 3,642,472 -0.99(-2.59%)
Oct 31, 2011 40.16 40.16 38.19 38.19 3,095,317 -3.14(-7.59%)
Oct 28, 2011 38.44 41.56 38.10 41.32 3,977,351 +2.71(+7.01%)
Oct 27, 2011 38.36 40.12 36.95 38.61 5,583,334 +2.68(+7.47%)
Oct 26, 2011 35.34 36.39 34.26 35.93 5,101,430 +2.80(+8.44%)
Oct 25, 2011 35.22 35.26 32.97 33.13 3,282,684 -2.18(-6.18%)
Oct 24, 2011 33.73 36.26 33.67 35.31 3,515,495 +1.93(+5.79%)
Oct 21, 2011 32.44 33.47 32.29 33.38 2,843,429 +1.51(+4.75%)
Oct 20, 2011 31.48 32.00 30.51 31.87 3,106,860 +0.24(+0.75%)
Oct 19, 2011 32.85 32.89 31.50 31.63 2,006,355 -1.23(-3.73%)
Oct 18, 2011 31.58 33.16 31.10 32.85 2,805,154 +1.12(+3.53%)
Oct 17, 2011 33.33 33.50 31.63 31.73 2,005,504 -1.67(-5.00%)
Oct 14, 2011 33.97 34.21 32.83 33.41 1,349,599 +0.45(+1.37%)
Oct 13, 2011 32.20 33.27 31.69 32.95 2,012,430 +0.44(+1.34%)
Oct 12, 2011 32.65 33.48 32.31 32.52 3,278,674 +0.30(+0.95%)
Oct 11, 2011 31.49 32.61 31.28 32.21 2,012,794 +0.12(+0.38%)
Oct 10, 2011 31.64 32.54 31.45 32.09 2,290,199 +1.45(+4.73%)
Oct 07, 2011 31.72 31.87 30.00 30.64 3,522,179 -0.78(-2.49%)
Oct 06, 2011 29.15 31.54 29.14 31.42 6,434,625 +2.29(+7.85%)
Oct 05, 2011 27.06 29.36 26.31 29.13 6,107,281 +2.16(+7.99%)
Oct 04, 2011 27.18 27.34 25.34 26.98 9,356,186 -0.80(-2.87%)
Oct 03, 2011 30.06 30.64 27.70 27.78 4,424,261 -2.67(-8.76%)
Sep 30, 2011 31.24 31.27 30.34 30.44 2,762,626 -1.49(-4.66%)
Sep 29, 2011 33.31 33.77 30.90 31.93 5,466,686 -0.37(-1.15%)
Sep 28, 2011 34.33 34.80 32.19 32.30 3,481,230 -1.95(-5.69%)
Sep 27, 2011 33.33 36.10 33.33 34.25 6,124,170 +2.35(+7.35%)
Sep 26, 2011 31.11 32.10 30.54 31.91 2,846,589 +1.09(+3.55%)
Sep 23, 2011 30.14 31.68 29.55 30.81 3,373,573 +0.47(+1.55%)
Sep 22, 2011 33.13 33.13 29.61 30.34 8,054,097 -4.55(-13.04%)
Sep 21, 2011 37.04 37.20 34.81 34.89 2,474,407 -2.29(-6.15%)
Sep 20, 2011 38.74 38.92 37.16 37.18 1,776,216 -1.26(-3.28%)
Sep 19, 2011 37.94 38.73 37.08 38.44 1,575,119 -0.58(-1.50%)
Sep 16, 2011 39.45 39.65 38.57 39.03 1,870,507 -0.15(-0.39%)
Sep 15, 2011 38.48 39.42 38.12 39.18 2,085,958 +1.40(+3.70%)
Sep 14, 2011 37.09 38.35 36.34 37.78 3,249,505 +0.94(+2.55%)
Sep 13, 2011 35.67 37.52 35.67 36.84 3,282,325 +0.92(+2.57%)
Sep 12, 2011 35.65 36.46 34.95 35.92 2,908,071 -0.62(-1.70%)
Sep 09, 2011 36.62 37.29 36.16 36.54 2,762,949 -1.07(-2.84%)
Sep 08, 2011 38.17 38.69 37.38 37.61 2,111,431 -1.18(-3.03%)
Sep 07, 2011 37.21 38.81 36.70 38.79 3,019,514 +2.78(+7.71%)
Sep 06, 2011 36.35 36.83 35.13 36.01 4,591,240 -1.96(-5.16%)
Sep 02, 2011 38.21 38.68 37.67 37.97 2,792,708 -2.10(-5.24%)
Sep 01, 2011 40.66 41.42 40.03 40.07 3,289,307 -0.86(-2.10%)
Aug 31, 2011 40.51 41.50 40.28 40.93 2,519,977 +0.78(+1.95%)
Aug 30, 2011 39.53 40.33 39.07 40.14 1,636,753 +0.34(+0.86%)
Aug 29, 2011 38.43 39.87 38.35 39.80 1,752,116 +2.03(+5.36%)
Aug 26, 2011 35.77 37.88 34.98 37.77 1,954,920 +1.63(+4.52%)
Aug 25, 2011 37.95 38.20 35.99 36.14 1,820,942 -1.45(-3.85%)
Aug 24, 2011 36.67 37.63 36.36 37.59 1,580,174 +0.73(+1.99%)
Aug 23, 2011 34.89 36.88 34.51 36.85 2,293,415 +2.21(+6.39%)
Aug 22, 2011 36.15 36.25 34.54 34.64 1,943,653 -0.31(-0.89%)
Aug 19, 2011 35.16 36.84 34.79 34.95 2,248,715 -0.73(-2.04%)
Aug 18, 2011 37.08 37.54 35.24 35.68 2,790,381 -2.74(-7.12%)
Aug 17, 2011 39.67 40.06 38.09 38.41 2,681,877 -0.86(-2.18%)
Aug 16, 2011 39.55 40.10 39.06 39.27 3,186,802 -0.97(-2.41%)
Aug 15, 2011 40.11 40.52 39.66 40.24 2,972,487 +0.70(+1.78%)
Aug 12, 2011 39.51 40.21 38.91 39.54 3,307,431 +0.73(+1.89%)
Aug 11, 2011 35.99 39.42 35.94 38.80 4,181,837 +2.92(+8.15%)
Aug 10, 2011 37.50 37.95 35.77 35.88 4,573,360 -2.03(-5.34%)
Aug 09, 2011 35.72 37.93 34.94 37.90 4,149,383 +3.15(+9.07%)
Aug 08, 2011 38.46 38.70 34.75 34.75 5,381,267 -4.85(-12.25%)
Aug 05, 2011 41.12 41.32 38.57 39.60 4,383,905 -0.66(-1.64%)
Aug 04, 2011 42.62 42.75 40.19 40.26 4,689,091 -3.38(-7.75%)
Aug 03, 2011 43.50 44.29 42.22 43.64 4,170,692 +0.20(+0.47%)
Aug 02, 2011 45.32 45.71 43.43 43.44 3,816,399 -2.29(-5.02%)
Aug 01, 2011 48.64 48.95 45.65 45.74 3,640,783 -1.78(-3.75%)
Jul 29, 2011 47.46 47.90 46.80 47.52 3,215,950 -0.67(-1.39%)
Jul 28, 2011 49.50 49.96 48.09 48.18 3,093,484 -1.40(-2.83%)
Jul 27, 2011 51.12 51.12 49.32 49.59 4,153,914 -2.60(-4.99%)
Jul 26, 2011 53.09 53.09 51.57 52.19 2,701,471 -1.20(-2.25%)
Jul 25, 2011 52.77 54.14 52.70 53.39 1,565,234 -0.17(-0.32%)
Jul 22, 2011 54.00 54.04 53.37 53.57 3,842,606 -0.51(-0.94%)
Jul 21, 2011 52.97 54.21 51.97 54.07 5,096,901 +1.61(+3.07%)
Jul 20, 2011 52.96 52.99 51.93 52.46 3,998,628 -0.47(-0.88%)
Jul 19, 2011 53.09 53.23 51.97 52.93 3,845,178 +0.29(+0.54%)
Jul 18, 2011 53.77 53.77 52.26 52.64 5,126,906 -1.49(-2.76%)
Jul 15, 2011 49.81 54.15 49.81 54.14 6,671,566 +4.90(+9.95%)
Jul 14, 2011 50.86 51.57 49.12 49.24 2,802,016 -1.68(-3.30%)
Jul 13, 2011 49.42 51.22 49.38 50.92 2,761,724 +1.88(+3.83%)
Jul 12, 2011 49.31 50.05 48.94 49.04 1,939,367 -0.58(-1.17%)
Jul 11, 2011 49.40 50.17 49.08 49.62 2,500,504 -0.69(-1.36%)
Jul 08, 2011 49.69 50.34 49.26 50.31 4,436,198 -0.51(-1.00%)
Jul 07, 2011 50.05 51.00 49.61 50.81 4,745,792 +1.49(+3.01%)
Jul 06, 2011 51.11 51.19 49.19 49.33 4,972,721 -1.89(-3.68%)
Jul 05, 2011 51.22 51.79 50.59 51.21 4,350,350 -0.17(-0.33%)
Jul 01, 2011 51.76 51.94 50.53 51.39 4,716,032 -0.44(-0.85%)
Jun 30, 2011 52.59 52.80 51.70 51.83 3,030,782 -0.67(-1.28%)
Jun 29, 2011 50.70 53.50 50.63 52.50 4,271,849 +2.17(+4.32%)
Jun 28, 2011 48.45 50.46 48.39 50.32 3,577,468 +2.06(+4.26%)
Jun 27, 2011 48.86 49.12 47.90 48.27 1,707,171 -0.73(-1.50%)
Jun 24, 2011 49.62 50.35 48.93 49.00 2,303,580 -0.61(-1.23%)
Jun 23, 2011 48.19 49.72 47.36 49.61 3,022,454 +0.69(+1.42%)
Jun 22, 2011 49.94 50.75 48.78 48.92 3,209,458 -1.27(-2.54%)
Jun 21, 2011 49.57 51.08 49.57 50.19 2,935,503 +1.20(+2.45%)
Jun 20, 2011 47.68 49.16 47.68 48.99 2,220,915 +1.13(+2.35%)
Jun 17, 2011 48.41 48.67 47.65 47.87 2,717,514 +0.16(+0.33%)
Jun 16, 2011 49.81 50.02 47.08 47.71 4,343,492 -1.65(-3.34%)
Jun 15, 2011 49.83 50.80 49.34 49.36 3,791,539 -1.14(-2.26%)
Jun 14, 2011 49.77 50.84 49.77 50.50 2,081,304 +1.37(+2.79%)
Jun 13, 2011 50.09 50.62 48.23 49.13 2,342,279 -1.29(-2.56%)
Jun 10, 2011 49.98 50.92 49.87 50.42 1,569,520 -0.05(-0.10%)
Jun 09, 2011 48.82 51.32 48.46 50.47 2,932,197 +1.86(+3.83%)
Jun 08, 2011 50.08 50.26 48.46 48.61 3,119,079 -1.54(-3.06%)
Jun 07, 2011 51.39 51.63 50.12 50.14 1,715,009 -0.69(-1.37%)
Jun 06, 2011 51.58 52.08 50.77 50.84 1,778,324 -0.73(-1.41%)
Jun 03, 2011 52.55 53.38 51.51 51.57 2,209,404 -1.95(-3.65%)
Jun 02, 2011 53.08 54.46 52.72 53.52 1,174,324 +0.44(+0.83%)
Jun 01, 2011 54.15 54.80 53.04 53.08 2,249,817 -1.63(-2.99%)
May 31, 2011 54.98 55.41 53.30 54.71 2,185,032 +0.47(+0.86%)
May 27, 2011 54.71 55.43 53.81 54.24 1,183,385 -0.25(-0.45%)
May 26, 2011 53.51 54.63 52.91 54.49 2,332,482 +0.65(+1.21%)
May 25, 2011 52.72 54.24 52.21 53.84 2,026,929 +0.79(+1.49%)
May 24, 2011 52.57 53.68 52.37 53.04 2,457,887 +1.14(+2.20%)
May 23, 2011 50.82 52.11 50.48 51.90 2,745,521 +0.13(+0.25%)
May 20, 2011 53.12 53.12 51.03 51.77 3,453,244 -1.27(-2.39%)
May 19, 2011 54.39 54.47 52.85 53.04 2,951,741 -1.25(-2.30%)
May 18, 2011 54.43 54.54 53.14 54.29 3,377,360 +0.10(+0.18%)
May 17, 2011 54.73 55.63 53.74 54.19 2,488,055 -1.11(-2.01%)
May 16, 2011 55.42 56.56 55.01 55.31 2,515,404 -0.55(-0.99%)
May 13, 2011 57.39 57.59 55.54 55.86 2,252,517 -1.33(-2.33%)
May 12, 2011 56.54 58.24 56.01 57.19 3,469,875 +1.57(+2.83%)
May 11, 2011 58.33 58.41 55.13 55.61 2,307,337 -2.96(-5.06%)
May 10, 2011 57.58 58.63 57.15 58.58 2,235,517 +1.31(+2.28%)
May 09, 2011 56.90 58.07 56.29 57.27 2,616,666 +0.45(+0.79%)
May 06, 2011 57.42 57.63 56.32 56.82 2,772,376 +0.60(+1.07%)
May 05, 2011 55.99 57.92 55.62 56.22 2,022,276 -0.57(-1.00%)
May 04, 2011 57.04 57.16 55.61 56.79 2,014,761 -0.24(-0.43%)
May 03, 2011 56.98 57.87 56.51 57.03 1,977,189 -0.01(-0.01%)
May 02, 2011 58.83 59.00 56.75 57.04 1,633,244 -1.40(-2.40%)
Apr 29, 2011 58.24 58.80 58.12 58.45 1,557,237 +0.43(+0.74%)
Apr 28, 2011 59.01 59.20 57.69 58.02 2,071,922 -1.03(-1.75%)
Apr 27, 2011 57.45 59.69 56.62 59.05 3,272,279 +1.34(+2.32%)
Apr 26, 2011 57.38 58.73 56.59 57.71 2,094,219 +1.00(+1.76%)
Apr 25, 2011 56.64 57.54 56.47 56.71 1,714,796 +0.37(+0.66%)
Apr 21, 2011 56.38 56.57 55.74 56.34 1,152,805 +0.28(+0.49%)
Apr 20, 2011 56.37 57.00 56.00 56.06 1,711,100 +0.63(+1.14%)
Apr 19, 2011 53.62 55.45 53.62 55.43 1,553,047 +2.09(+3.93%)
Apr 18, 2011 53.62 54.23 52.76 53.33 1,411,257 -1.39(-2.54%)
Apr 15, 2011 52.38 54.77 52.11 54.72 2,756,485 +2.78(+5.34%)
Apr 14, 2011 51.65 52.46 51.13 51.94 1,721,941 -0.15(-0.30%)
Apr 13, 2011 52.49 53.11 51.55 52.10 2,208,785 +0.01(+0.02%)
Apr 12, 2011 50.99 52.22 50.22 52.09 2,468,592 +0.70(+1.36%)
Apr 11, 2011 51.90 52.42 50.95 51.39 1,335,126 -0.24(-0.46%)
Apr 08, 2011 53.80 53.80 51.34 51.63 1,586,678 -1.40(-2.63%)
Apr 07, 2011 54.06 54.82 52.84 53.02 1,875,188 -1.06(-1.95%)
Apr 06, 2011 55.68 55.91 53.82 54.08 2,022,276 -1.04(-1.89%)
Apr 05, 2011 54.62 55.84 54.15 55.12 1,642,976 +0.37(+0.68%)
Apr 04, 2011 54.89 55.23 54.53 54.74 838,057 +0.10(+0.18%)
Apr 01, 2011 55.49 55.49 54.34 54.65 1,110,428 -0.32(-0.59%)
Mar 31, 2011 54.62 55.58 54.46 54.97 1,236,081 -0.03(-0.06%)
Mar 30, 2011 54.32 55.09 53.05 55.00 1,791,666 +1.46(+2.73%)
Mar 29, 2011 52.47 53.56 51.76 53.54 1,138,516 +0.99(+1.88%)
Mar 28, 2011 52.89 53.58 52.50 52.55 772,643 -0.27(-0.51%)
Mar 25, 2011 53.24 53.49 52.70 52.82 1,409,779 -0.15(-0.28%)
Mar 24, 2011 52.88 53.17 51.76 52.97 994,876 +0.57(+1.08%)
Mar 23, 2011 52.03 52.75 51.16 52.40 978,246 +0.15(+0.28%)
Mar 22, 2011 51.81 52.49 51.41 52.25 1,907,094 +0.35(+0.67%)
Mar 21, 2011 50.39 51.98 50.28 51.90 2,730,000 +2.48(+5.03%)
Mar 18, 2011 50.62 50.62 49.27 49.42 2,643,274 -0.09(-0.18%)
Mar 17, 2011 50.73 51.10 49.31 49.51 1,690,650 +0.28(+0.58%)
Mar 16, 2011 51.42 51.90 48.62 49.23 3,073,698 -2.18(-4.23%)
Mar 15, 2011 50.00 51.90 49.74 51.40 1,647,780 -0.51(-0.99%)
Mar 14, 2011 51.29 52.12 51.05 51.91 1,753,724 +2.35(+4.73%)
Mar 11, 2011 49.34 50.27 48.99 49.57 1,676,730 -0.92(-1.82%)
Mar 10, 2011 51.49 52.09 49.77 50.48 1,639,281 -1.30(-2.51%)
Mar 09, 2011 51.68 52.51 50.66 51.78 1,204,856 +0.44(+0.86%)
Mar 08, 2011 52.93 53.17 50.89 51.34 1,466,222 -4.77(-8.50%)
Mar 07, 2011 57.84 58.11 55.61 56.11 1,341,924 +2.59(+4.84%)
Mar 04, 2011 52.40 53.80 51.90 53.52 1,555,074 +2.38(+4.66%)
Mar 03, 2011 51.48 52.25 50.84 51.14 2,061,536 -0.72(-1.38%)
Mar 02, 2011 54.46 54.58 51.66 51.86 1,533,139 -2.28(-4.20%)
Mar 01, 2011 53.74 54.29 53.36 54.13 1,727,323 -5.03(-8.50%)
Feb 28, 2011 58.73 59.33 58.31 59.16 1,580,604 +6.73(+12.83%)
Feb 25, 2011 51.26 53.14 50.88 52.43 1,987,431 +1.17(+2.28%)
Feb 24, 2011 52.77 52.77 50.53 51.26 2,945,582 -1.40(-2.67%)
Feb 23, 2011 54.67 54.94 52.49 52.66 1,988,547 -4.89(-8.50%)
Feb 22, 2011 59.75 60.04 57.36 57.55 1,819,545 +1.74(+3.12%)
Feb 18, 2011 55.08 56.29 54.68 55.81 950,219 +0.52(+0.95%)
Feb 17, 2011 55.65 55.78 54.34 55.29 1,739,839 -0.06(-0.10%)
Feb 16, 2011 55.53 56.21 55.01 55.34 1,435,986 -0.62(-1.11%)
Feb 15, 2011 54.58 56.02 54.53 55.96 1,389,516 -5.20(-8.50%)
Feb 14, 2011 59.65 61.22 59.59 61.16 1,271,436 +7.47(+13.92%)
Feb 11, 2011 52.53 54.58 52.36 53.69 1,545,036 +0.70(+1.33%)
Feb 10, 2011 54.52 54.52 51.97 52.99 2,039,478 -1.42(-2.61%)
Feb 09, 2011 54.73 55.59 53.67 54.41 1,629,054 +0.14(+0.25%)
Feb 08, 2011 54.23 54.87 53.95 54.27 1,555,446 -5.04(-8.50%)
Feb 07, 2011 59.26 59.97 58.95 59.31 1,423,238 +5.51(+10.25%)
Feb 04, 2011 53.27 53.92 51.89 53.79 1,154,316 +0.48(+0.89%)
Feb 03, 2011 53.64 54.07 53.11 53.32 1,404,758 -0.27(-0.51%)
Feb 02, 2011 53.25 54.40 53.08 53.59 2,083,717 +0.98(+1.87%)
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.