Skip to main content

Allegheny Technologies (NY: ATI )

51.40 +0.48 (+0.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.18 23.79 23.01 23.26 1,683,500 -0.34(-1.44%)
Apr 29, 2021 24.25 24.29 22.69 23.60 1,689,995 -0.44(-1.83%)
Apr 28, 2021 24.25 24.64 23.90 24.04 1,538,675 -0.19(-0.78%)
Apr 27, 2021 24.22 24.55 23.78 24.23 855,770 -0.27(-1.10%)
Apr 26, 2021 23.45 24.50 23.42 24.50 1,838,630 +1.13(+4.84%)
Apr 23, 2021 22.78 23.43 22.58 23.37 2,169,700 +0.94(+4.19%)
Apr 22, 2021 22.73 22.91 22.36 22.43 1,176,144 -0.20(-0.88%)
Apr 21, 2021 21.25 22.70 21.14 22.63 1,092,283 +1.13(+5.26%)
Apr 20, 2021 22.13 22.16 21.17 21.50 1,303,614 -0.64(-2.89%)
Apr 19, 2021 21.78 22.33 21.65 22.14 980,200 +0.09(+0.41%)
Apr 16, 2021 22.59 22.59 21.92 22.05 800,100 -0.12(-0.54%)
Apr 15, 2021 22.41 22.41 21.62 22.17 1,141,201 +0.06(+0.27%)
Apr 14, 2021 21.85 22.60 21.82 22.11 675,535 +0.50(+2.31%)
Apr 13, 2021 22.08 22.16 21.18 21.61 832,611 -0.36(-1.64%)
Apr 12, 2021 22.04 22.06 21.55 21.97 869,422 -0.12(-0.54%)
Apr 09, 2021 22.07 22.22 21.77 22.09 759,200 -0.11(-0.50%)
Apr 08, 2021 22.33 22.66 21.70 22.20 2,043,118 -0.20(-0.89%)
Apr 07, 2021 22.46 22.82 22.10 22.40 828,085 +0.06(+0.27%)
Apr 06, 2021 22.57 22.86 21.97 22.34 858,159 -0.13(-0.58%)
Apr 05, 2021 22.46 22.92 21.99 22.47 1,954,807 +0.47(+2.14%)
Apr 01, 2021 21.20 22.00 20.86 22.00 994,100 +0.94(+4.46%)
Mar 31, 2021 21.51 21.80 20.81 21.06 1,470,391 -0.23(-1.08%)
Mar 30, 2021 20.59 21.44 20.45 21.29 1,229,994 +0.65(+3.15%)
Mar 29, 2021 22.00 22.21 20.61 20.64 1,492,726 -1.59(-7.15%)
Mar 26, 2021 21.24 22.29 21.03 22.23 1,655,100 +1.25(+5.96%)
Mar 25, 2021 19.75 21.11 19.53 20.98 1,410,366 +1.03(+5.16%)
Mar 24, 2021 20.65 21.22 19.93 19.95 1,030,024 -0.21(-1.04%)
Mar 23, 2021 20.28 20.78 20.00 20.16 1,890,591 -0.77(-3.68%)
Mar 22, 2021 21.43 21.65 20.56 20.93 1,178,162 -0.44(-2.06%)
Mar 19, 2021 21.49 21.90 20.29 21.37 2,575,300 -0.09(-0.42%)
Mar 18, 2021 22.12 22.72 21.35 21.46 1,200,824 -0.56(-2.54%)
Mar 17, 2021 21.10 22.05 20.87 22.02 2,221,173 +0.68(+3.19%)
Mar 16, 2021 22.53 22.87 21.33 21.34 1,507,771 -0.08(-0.37%)
Mar 15, 2021 21.92 22.10 21.07 21.42 1,325,027 -0.81(-3.64%)
Mar 12, 2021 21.91 22.43 21.37 22.23 959,500 +0.28(+1.28%)
Mar 11, 2021 22.00 22.58 21.74 21.95 1,693,161 +0.20(+0.92%)
Mar 10, 2021 21.36 21.98 21.15 21.75 1,153,505 +0.56(+2.64%)
Mar 09, 2021 20.75 21.44 19.99 21.19 1,256,631 +0.32(+1.53%)
Mar 08, 2021 20.18 21.00 19.91 20.87 1,105,786 +0.61(+3.01%)
Mar 05, 2021 20.34 20.75 19.31 20.26 1,172,900 +0.50(+2.53%)
Mar 04, 2021 20.75 20.87 19.13 19.76 2,192,136 -1.25(-5.95%)
Mar 03, 2021 20.31 21.43 20.29 21.01 1,609,804 +0.82(+4.06%)
Mar 02, 2021 20.80 21.03 20.05 20.19 1,069,657 -0.64(-3.07%)
Mar 01, 2021 20.36 21.13 20.25 20.83 1,103,954 +1.17(+5.95%)
Feb 26, 2021 20.39 20.70 19.43 19.66 1,348,500 -0.91(-4.42%)
Feb 25, 2021 21.80 22.05 20.47 20.57 1,294,201 -1.07(-4.94%)
Feb 24, 2021 20.86 21.78 20.79 21.64 1,251,007 +0.95(+4.59%)
Feb 23, 2021 20.08 20.87 19.88 20.69 1,387,731 +0.23(+1.12%)
Feb 22, 2021 19.21 20.56 19.21 20.46 1,988,652 +1.08(+5.57%)
Feb 19, 2021 18.62 19.73 18.49 19.38 2,051,300 +0.97(+5.27%)
Feb 18, 2021 18.64 18.79 18.09 18.41 1,129,266 -0.27(-1.45%)
Feb 17, 2021 18.98 19.13 18.43 18.68 1,436,556 -0.38(-1.99%)
Feb 16, 2021 19.09 19.21 18.79 19.06 2,063,874 +0.37(+1.98%)
Feb 12, 2021 18.53 18.81 18.30 18.69 972,200 -0.20(-1.06%)
Feb 11, 2021 18.71 19.01 18.20 18.89 1,133,031 +0.29(+1.56%)
Feb 10, 2021 18.80 18.96 18.50 18.60 742,009 +0.05(+0.27%)
Feb 09, 2021 18.80 19.00 18.08 18.55 1,059,860 -0.46(-2.42%)
Feb 08, 2021 18.64 19.03 18.64 19.01 982,492 +0.66(+3.60%)
Feb 05, 2021 18.65 18.81 18.28 18.35 965,100 -0.11(-0.60%)
Feb 04, 2021 18.27 18.73 18.11 18.46 744,705 +0.33(+1.82%)
Feb 03, 2021 18.02 18.27 17.72 18.13 856,131 -0.09(-0.49%)
Feb 02, 2021 18.09 18.51 17.79 18.22 1,286,687 +0.50(+2.82%)
Feb 01, 2021 17.32 17.77 17.05 17.72 1,245,931 +0.71(+4.17%)
Jan 29, 2021 18.38 18.53 16.87 17.01 1,848,700 -1.24(-6.79%)
Jan 28, 2021 18.70 19.28 17.66 18.25 2,722,136 +0.05(+0.27%)
Jan 27, 2021 17.33 18.75 17.17 18.20 1,941,656 +0.19(+1.05%)
Jan 26, 2021 18.70 18.85 17.78 18.01 2,679,146 -0.33(-1.80%)
Jan 25, 2021 18.09 18.39 17.72 18.34 935,141 +0.22(+1.21%)
Jan 22, 2021 17.57 18.17 17.21 18.12 964,500 +0.16(+0.89%)
Jan 21, 2021 18.34 18.50 17.68 17.96 1,484,962 -0.55(-2.97%)
Jan 20, 2021 18.53 18.92 18.17 18.51 2,952,596 +0.00(+0.00%)
Jan 19, 2021 18.68 18.97 18.43 18.51 1,366,577 +0.06(+0.33%)
Jan 15, 2021 18.22 18.54 18.06 18.45 1,436,900 -0.14(-0.75%)
Jan 14, 2021 18.64 18.88 18.35 18.59 987,255 +0.33(+1.81%)
Jan 13, 2021 18.72 18.83 18.08 18.26 923,216 -0.51(-2.72%)
Jan 12, 2021 18.50 19.00 18.36 18.77 1,242,467 +0.36(+1.96%)
Jan 11, 2021 18.08 18.61 17.92 18.41 1,253,704 -0.30(-1.60%)
Jan 08, 2021 18.71 18.85 18.24 18.71 1,404,300 +0.04(+0.21%)
Jan 07, 2021 18.94 19.20 18.51 18.67 1,777,813 -0.01(-0.05%)
Jan 06, 2021 17.87 18.69 17.46 18.68 2,651,526 +1.45(+8.42%)
Jan 05, 2021 16.05 17.33 16.05 17.23 1,453,994 +1.25(+7.82%)
Jan 04, 2021 17.19 17.44 15.97 15.98 1,944,418 -0.79(-4.71%)
Dec 31, 2020 16.77 16.77 16.77 1,250,652 -0.06(-0.36%)
Dec 30, 2020 16.42 17.00 16.32 16.83 1,250,652 +0.51(+3.12%)
Dec 29, 2020 16.44 16.54 15.96 16.32 1,300,566 -0.10(-0.61%)
Dec 28, 2020 16.85 17.18 16.38 16.42 1,059,760 -0.27(-1.62%)
Dec 24, 2020 16.95 16.95 16.51 16.69 609,600 -0.09(-0.54%)
Dec 23, 2020 16.44 17.01 16.34 16.78 1,345,603 +0.51(+3.13%)
Dec 22, 2020 16.13 16.38 15.93 16.27 1,011,773 +0.11(+0.68%)
Dec 21, 2020 15.84 16.22 15.35 16.16 1,546,615 +0.12(+0.75%)
Dec 18, 2020 16.66 16.70 15.94 16.04 4,316,700 -0.65(-3.89%)
Dec 17, 2020 16.60 16.75 16.32 16.69 1,297,758 +0.23(+1.40%)
Dec 16, 2020 16.83 17.08 16.39 16.46 1,217,033 -0.54(-3.18%)
Dec 15, 2020 16.80 17.06 16.24 17.00 2,414,837 +0.70(+4.29%)
Dec 14, 2020 17.02 17.11 16.25 16.30 2,347,504 -0.24(-1.45%)
Dec 11, 2020 16.46 16.63 16.05 16.54 1,160,800 -0.16(-0.96%)
Dec 10, 2020 16.49 16.89 16.43 16.70 1,620,532 +0.08(+0.48%)
Dec 09, 2020 17.34 17.48 16.23 16.62 1,867,674 -0.52(-3.03%)
Dec 08, 2020 17.00 17.47 16.95 17.14 1,693,049 -0.18(-1.04%)
Dec 07, 2020 17.15 17.60 17.01 17.32 4,165,294 +0.41(+2.42%)
Dec 04, 2020 16.30 16.92 15.75 16.91 4,239,300 +1.42(+9.17%)
Dec 03, 2020 15.13 15.51 14.67 15.49 2,432,174 +0.29(+1.91%)
Dec 02, 2020 14.52 15.31 14.51 15.20 2,935,044 +1.15(+8.19%)
Dec 01, 2020 13.94 14.21 13.84 14.05 1,874,454 +0.56(+4.15%)
Nov 30, 2020 14.13 14.28 13.48 13.49 1,491,669 -0.80(-5.60%)
Nov 27, 2020 14.46 14.65 14.16 14.29 485,600 -0.08(-0.56%)
Nov 25, 2020 14.30 14.62 13.97 14.37 999,500 -0.14(-0.96%)
Nov 24, 2020 14.90 15.08 14.41 14.51 2,864,132 +0.15(+1.04%)
Nov 23, 2020 14.34 14.51 14.15 14.36 4,136,001 +0.38(+2.72%)
Nov 20, 2020 13.30 13.99 13.28 13.98 1,758,200 +0.58(+4.33%)
Nov 19, 2020 13.50 13.78 13.03 13.40 2,402,703 -0.14(-1.03%)
Nov 18, 2020 13.79 13.95 13.44 13.54 2,070,382 -0.02(-0.15%)
Nov 17, 2020 13.00 13.66 12.73 13.56 2,439,954 +0.26(+1.95%)
Nov 16, 2020 13.07 13.30 12.65 13.30 2,074,771 +0.72(+5.72%)
Nov 13, 2020 11.75 12.72 11.70 12.58 2,219,200 +0.96(+8.26%)
Nov 12, 2020 11.60 11.88 11.40 11.62 1,430,105 -0.26(-2.19%)
Nov 11, 2020 12.24 12.32 11.66 11.88 1,456,323 -0.36(-2.94%)
Nov 10, 2020 11.85 12.36 11.75 12.24 2,181,407 +0.61(+5.25%)
Nov 09, 2020 11.34 11.96 11.21 11.63 2,990,438 +1.55(+15.38%)
Nov 06, 2020 10.26 10.36 9.875 10.08 1,478,200 -0.07(-0.69%)
Nov 05, 2020 9.500 10.37 9.440 10.15 2,483,198 +0.73(+7.75%)
Nov 04, 2020 9.660 9.730 9.215 9.420 2,259,222 -0.60(-5.99%)
Nov 03, 2020 9.890 10.09 9.650 10.02 1,900,121 +0.34(+3.51%)
Nov 02, 2020 9.340 9.700 8.985 9.680 2,539,578 +0.47(+5.10%)
Oct 30, 2020 9.380 9.600 8.900 9.210 3,044,700 -0.23(-2.44%)
Oct 29, 2020 8.500 9.540 8.340 9.440 3,863,091 +1.17(+14.15%)
Oct 28, 2020 8.680 8.720 8.240 8.270 2,608,423 -0.60(-6.76%)
Oct 27, 2020 9.100 9.170 8.870 8.870 1,715,452 -0.33(-3.59%)
Oct 26, 2020 9.460 9.460 9.080 9.200 1,121,149 -0.45(-4.66%)
Oct 23, 2020 9.650 9.845 9.500 9.650 1,414,900 +0.20(+2.12%)
Oct 22, 2020 9.050 9.500 8.830 9.450 2,051,361 +0.44(+4.88%)
Oct 21, 2020 9.090 9.270 8.945 9.010 1,300,913 -0.13(-1.42%)
Oct 20, 2020 9.580 9.670 9.080 9.140 1,488,812 -0.27(-2.87%)
Oct 19, 2020 9.590 9.835 9.380 9.410 1,403,822 -0.05(-0.53%)
Oct 16, 2020 9.310 9.740 9.310 9.460 2,112,600 +0.18(+1.94%)
Oct 15, 2020 8.900 9.350 8.800 9.280 1,140,449 +0.16(+1.75%)
Oct 14, 2020 8.990 9.190 8.900 9.120 1,304,528 +0.19(+2.13%)
Oct 13, 2020 9.060 9.190 8.930 8.930 1,793,440 -0.28(-3.04%)
Oct 12, 2020 9.320 9.445 9.155 9.210 1,091,905 -0.19(-2.02%)
Oct 09, 2020 9.910 9.920 9.400 9.400 1,200,500 -0.38(-3.89%)
Oct 08, 2020 9.690 9.890 9.520 9.780 2,347,088 +0.19(+1.98%)
Oct 07, 2020 9.320 9.710 9.250 9.590 1,914,839 +0.45(+4.92%)
Oct 06, 2020 9.940 9.980 9.110 9.140 2,562,107 -0.61(-6.26%)
Oct 05, 2020 9.770 9.980 9.630 9.750 1,505,402 +0.16(+1.67%)
Oct 02, 2020 8.900 9.655 8.850 9.590 2,382,100 +0.37(+4.01%)
Oct 01, 2020 8.740 9.230 8.740 9.220 1,937,762 +0.50(+5.73%)
Sep 30, 2020 8.740 9.320 8.690 8.720 2,590,536 -0.02(-0.23%)
Sep 29, 2020 9.210 9.300 8.650 8.740 3,655,220 -0.55(-5.92%)
Sep 28, 2020 9.610 9.770 9.290 9.290 2,006,324 -0.07(-0.75%)
Sep 25, 2020 8.940 9.365 8.870 9.360 3,289,100 +0.28(+3.08%)
Sep 24, 2020 8.910 9.205 8.700 9.080 3,143,495 +0.11(+1.23%)
Sep 23, 2020 9.200 9.330 8.910 8.970 3,276,947 -0.25(-2.71%)
Sep 22, 2020 9.400 9.400 9.130 9.220 2,783,034 -0.16(-1.71%)
Sep 21, 2020 9.220 9.435 9.030 9.380 3,163,123 -0.21(-2.19%)
Sep 18, 2020 9.770 10.09 9.530 9.590 24,623,700 -0.15(-1.54%)
Sep 17, 2020 9.470 9.895 9.350 9.740 2,601,297 +0.09(+0.93%)
Sep 16, 2020 9.140 9.705 8.930 9.650 3,243,023 +0.55(+6.04%)
Sep 15, 2020 8.950 9.160 8.830 9.100 2,385,190 +0.22(+2.48%)
Sep 14, 2020 8.720 8.930 8.600 8.880 1,584,100 +0.19(+2.19%)
Sep 11, 2020 8.490 8.760 8.340 8.690 1,725,300 +0.17(+2.00%)
Sep 10, 2020 8.850 8.880 8.515 8.520 1,688,554 -0.25(-2.85%)
Sep 09, 2020 9.090 9.140 8.605 8.770 2,307,378 -0.25(-2.77%)
Sep 08, 2020 9.420 9.420 8.930 9.020 3,124,310 +0.03(+0.33%)
Sep 04, 2020 9.020 9.349 8.715 8.990 2,215,500 +0.20(+2.28%)
Sep 03, 2020 8.760 9.000 8.570 8.790 2,290,944 +0.07(+0.80%)
Sep 02, 2020 8.430 8.740 8.340 8.720 1,500,481 +0.29(+3.44%)
Sep 01, 2020 8.180 8.590 8.040 8.430 1,419,356 +0.10(+1.20%)
Aug 31, 2020 8.690 8.789 8.290 8.330 2,051,679 -0.32(-3.70%)
Aug 28, 2020 8.510 8.720 8.470 8.650 1,111,500 +0.18(+2.13%)
Aug 27, 2020 8.400 8.660 8.320 8.470 1,862,116 +0.18(+2.17%)
Aug 26, 2020 8.590 8.650 8.280 8.290 1,256,168 -0.35(-4.05%)
Aug 25, 2020 8.730 8.890 8.450 8.640 1,143,139 +0.00(+0.00%)
Aug 24, 2020 8.420 8.680 8.290 8.640 1,997,606 +0.36(+4.35%)
Aug 21, 2020 8.490 8.540 8.230 8.280 2,048,000 -0.35(-4.06%)
Aug 20, 2020 8.500 8.720 8.410 8.630 980,572 -0.02(-0.23%)
Aug 19, 2020 8.740 9.000 8.600 8.650 1,405,797 -0.11(-1.26%)
Aug 18, 2020 9.100 9.140 8.730 8.760 1,953,528 -0.32(-3.52%)
Aug 17, 2020 9.200 9.240 9.020 9.080 1,784,855 -0.11(-1.20%)
Aug 14, 2020 8.800 9.315 8.710 9.190 2,643,300 +0.30(+3.37%)
Aug 13, 2020 8.900 9.140 8.715 8.890 3,877,932 -0.43(-4.61%)
Aug 12, 2020 9.830 9.890 9.205 9.320 1,839,920 -0.28(-2.92%)
Aug 11, 2020 9.950 10.18 9.590 9.600 3,108,472 -0.04(-0.41%)
Aug 10, 2020 9.220 9.770 9.220 9.640 4,253,900 +0.50(+5.47%)
Aug 07, 2020 9.010 9.220 8.825 9.140 2,594,700 -0.01(-0.11%)
Aug 06, 2020 9.120 9.340 9.060 9.150 2,375,907 -0.05(-0.54%)
Aug 05, 2020 9.330 9.600 9.160 9.200 3,569,822 +0.06(+0.66%)
Aug 04, 2020 8.660 9.330 8.290 9.140 5,894,778 +0.26(+2.93%)
Aug 03, 2020 8.790 9.090 8.650 8.880 2,642,464 +0.19(+2.19%)
Jul 31, 2020 8.970 9.109 8.570 8.690 2,082,900 -0.37(-4.08%)
Jul 30, 2020 8.900 9.100 8.660 9.060 1,884,414 -0.11(-1.20%)
Jul 29, 2020 9.100 9.240 8.990 9.170 2,281,657 +0.11(+1.21%)
Jul 28, 2020 9.160 9.290 9.040 9.060 908,273 -0.19(-2.05%)
Jul 27, 2020 9.380 9.450 9.100 9.250 1,513,967 -0.13(-1.39%)
Jul 24, 2020 9.470 9.580 9.310 9.380 1,361,700 -0.08(-0.85%)
Jul 23, 2020 9.500 9.820 9.260 9.460 3,086,459 -0.14(-1.46%)
Jul 22, 2020 9.530 9.740 9.480 9.600 2,003,047 -0.04(-0.41%)
Jul 21, 2020 9.780 9.900 9.570 9.640 2,657,005 +0.17(+1.80%)
Jul 20, 2020 9.780 9.880 9.400 9.470 4,795,677 -0.31(-3.17%)
Jul 17, 2020 10.08 10.29 9.740 9.780 5,386,600 -0.25(-2.49%)
Jul 16, 2020 10.66 10.66 9.960 10.03 3,014,122 -0.78(-7.22%)
Jul 15, 2020 10.71 11.06 10.54 10.81 3,380,629 +0.42(+4.04%)
Jul 14, 2020 10.10 10.44 9.780 10.39 1,842,757 +0.24(+2.36%)
Jul 13, 2020 9.890 10.37 9.830 10.15 2,937,961 +0.48(+4.96%)
Jul 10, 2020 9.170 9.670 9.160 9.670 1,579,000 +0.52(+5.68%)
Jul 09, 2020 9.580 9.620 8.970 9.150 1,640,957 -0.46(-4.79%)
Jul 08, 2020 9.840 9.900 9.490 9.610 1,533,653 -0.23(-2.34%)
Jul 07, 2020 10.20 10.29 9.800 9.840 1,458,037 -0.57(-5.48%)
Jul 06, 2020 10.62 10.70 10.20 10.41 1,371,328 +0.22(+2.16%)
Jul 02, 2020 10.42 10.82 9.955 10.19 1,702,400 +0.18(+1.80%)
Jul 01, 2020 10.27 10.45 9.830 10.01 1,809,911 -0.18(-1.77%)
Jun 30, 2020 10.12 10.32 9.820 10.19 3,464,131 -0.09(-0.88%)
Jun 29, 2020 9.680 10.38 9.590 10.28 2,603,254 +0.89(+9.48%)
Jun 26, 2020 9.200 9.415 9.130 9.390 3,490,700 -0.04(-0.42%)
Jun 25, 2020 9.100 9.440 8.910 9.430 2,929,076 +0.18(+1.95%)
Jun 24, 2020 9.820 10.01 9.210 9.250 2,545,191 -0.84(-8.33%)
Jun 23, 2020 10.55 10.64 9.980 10.09 2,273,830 -0.16(-1.56%)
Jun 22, 2020 9.760 10.28 9.380 10.25 3,543,232 +0.34(+3.43%)
Jun 19, 2020 10.54 10.66 9.650 9.910 6,077,600 -0.57(-5.44%)
Jun 18, 2020 10.49 10.74 10.38 10.48 9,382,036 -0.20(-1.87%)
Jun 17, 2020 10.23 11.06 10.23 10.68 5,560,067 -0.04(-0.37%)
Jun 16, 2020 10.80 10.91 10.14 10.72 2,491,303 +0.80(+8.06%)
Jun 15, 2020 9.200 9.940 9.000 9.920 2,846,206 +0.17(+1.74%)
Jun 12, 2020 9.930 10.07 9.290 9.750 2,039,100 +0.65(+7.14%)
Jun 11, 2020 9.440 10.20 9.080 9.100 3,341,399 -1.34(-12.84%)
Jun 10, 2020 11.18 11.22 10.18 10.44 3,139,808 -0.83(-7.36%)
Jun 09, 2020 11.31 11.58 10.87 11.27 2,943,806 -0.57(-4.81%)
Jun 08, 2020 12.20 12.27 11.56 11.84 3,561,711 -0.29(-2.39%)
Jun 05, 2020 12.13 12.60 11.81 12.13 3,992,500 +1.04(+9.38%)
Jun 04, 2020 10.55 11.63 10.51 11.09 4,448,144 +0.61(+5.82%)
Jun 03, 2020 9.750 10.71 9.650 10.48 3,837,378 +1.16(+12.45%)
Jun 02, 2020 9.310 9.620 9.240 9.320 2,308,152 +0.21(+2.31%)
Jun 01, 2020 8.820 9.295 8.700 9.110 2,239,428 +0.43(+4.95%)
May 29, 2020 8.550 8.810 8.390 8.680 2,038,100 -0.07(-0.80%)
May 28, 2020 9.490 9.520 8.720 8.750 2,393,081 -0.43(-4.68%)
May 27, 2020 9.050 9.200 8.590 9.180 2,573,441 +0.56(+6.50%)
May 26, 2020 8.350 8.785 8.255 8.620 2,443,614 +0.77(+9.81%)
May 22, 2020 7.870 7.910 7.660 7.850 1,118,700 +0.04(+0.51%)
May 21, 2020 7.800 8.130 7.710 7.810 2,457,513 -0.03(-0.38%)
May 20, 2020 7.840 8.290 7.724 7.840 2,645,227 +0.15(+1.95%)
May 19, 2020 7.500 7.840 7.240 7.690 3,822,691 +0.03(+0.39%)
May 18, 2020 7.400 7.860 7.350 7.660 3,013,051 +0.76(+11.01%)
May 15, 2020 6.870 7.090 6.710 6.900 1,339,200 +0.03(+0.44%)
May 14, 2020 6.400 6.890 6.210 6.870 2,518,407 +0.27(+4.09%)
May 13, 2020 6.980 6.980 6.480 6.600 3,396,062 -0.37(-5.31%)
May 12, 2020 7.630 7.770 6.960 6.970 2,812,876 -0.53(-7.07%)
May 11, 2020 7.960 8.090 7.460 7.500 3,408,711 -0.79(-9.53%)
May 08, 2020 8.150 8.420 7.970 8.290 3,057,000 +0.32(+4.02%)
May 07, 2020 7.740 8.185 7.600 7.970 2,107,290 +0.49(+6.55%)
May 06, 2020 7.790 7.907 7.320 7.480 2,298,571 -0.31(-3.98%)
May 05, 2020 7.750 8.480 7.700 7.790 6,071,948 +0.59(+8.19%)
May 04, 2020 7.010 7.385 6.863 7.200 2,596,802 +0.02(+0.28%)
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.