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

Allegheny Technologies (NY: ATI )

51.10 +0.37 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2003 2.835 3.032 2.828 2.927 478,879 +0.11(+3.75%)
Apr 29, 2003 2.891 3.004 2.821 2.821 570,911 -0.11(-3.61%)
Apr 28, 2003 2.729 2.941 2.666 2.927 534,041 +0.27(+10.08%)
Apr 25, 2003 2.722 2.814 2.644 2.659 261,490 -0.06(-2.08%)
Apr 24, 2003 2.800 2.849 2.715 2.715 342,745 -0.08(-3.02%)
Apr 23, 2003 2.567 2.814 2.546 2.800 765,610 +0.24(+9.37%)
Apr 22, 2003 2.574 2.644 2.503 2.560 382,166 -0.05(-1.89%)
Apr 21, 2003 2.496 2.623 2.489 2.609 427,545 +0.18(+7.56%)
Apr 17, 2003 2.299 2.503 2.299 2.426 259,079 +0.12(+5.20%)
Apr 16, 2003 2.440 2.454 2.292 2.306 238,375 -0.13(-5.22%)
Apr 15, 2003 2.313 2.447 2.278 2.433 238,375 +0.12(+5.18%)
Apr 14, 2003 2.271 2.362 2.235 2.313 188,601 +0.08(+3.80%)
Apr 11, 2003 2.285 2.313 2.158 2.228 155,702 -0.01(-0.32%)
Apr 10, 2003 2.186 2.285 2.116 2.235 195,975 +0.12(+5.67%)
Apr 09, 2003 2.200 2.362 2.116 2.116 252,839 -0.11(-4.76%)
Apr 08, 2003 2.207 2.292 2.179 2.221 219,798 +0.02(+0.96%)
Apr 07, 2003 2.271 2.348 2.193 2.200 281,058 -0.04(-1.89%)
Apr 04, 2003 2.341 2.341 2.221 2.243 220,649 -0.03(-1.24%)
Apr 03, 2003 2.207 2.292 2.186 2.271 248,869 +0.13(+6.27%)
Apr 02, 2003 2.073 2.144 2.031 2.137 292,970 +0.09(+4.48%)
Apr 01, 2003 2.116 2.123 2.038 2.045 306,867 -0.47(-18.77%)
Mar 31, 2003 2.605 2.613 2.509 2.518 246,952 +0.40(+19.01%)
Mar 28, 2003 2.186 2.186 2.052 2.116 382,166 +0.00(+0.00%)
Mar 27, 2003 2.193 2.243 2.087 2.116 622,812 -0.08(-3.54%)
Mar 26, 2003 2.080 2.228 2.059 2.193 370,255 +0.09(+4.36%)
Mar 25, 2003 2.250 2.250 2.080 2.101 491,499 -0.49(-18.77%)
Mar 24, 2003 2.769 2.769 2.561 2.587 399,225 +0.37(+16.47%)
Mar 21, 2003 2.243 2.250 2.137 2.221 685,631 -0.01(-0.32%)
Mar 20, 2003 2.292 2.292 2.200 2.228 455,622 +0.01(+0.32%)
Mar 19, 2003 2.116 2.221 2.087 2.221 784,045 +0.17(+8.25%)
Mar 18, 2003 1.946 2.165 1.925 2.052 983,708 -0.47(-18.77%)
Mar 17, 2003 2.396 2.665 2.370 2.526 799,026 +0.69(+37.26%)
Mar 14, 2003 1.975 1.975 1.721 1.841 1,254,984 +0.07(+3.98%)
Mar 13, 2003 1.798 1.798 1.481 1.770 824,744 +0.04(+2.45%)
Mar 12, 2003 1.819 1.862 1.728 1.728 374,367 -0.06(-3.16%)
Mar 11, 2003 1.890 1.932 1.763 1.784 266,311 -0.41(-18.77%)
Mar 10, 2003 2.327 2.379 2.170 2.196 216,314 +0.26(+13.26%)
Mar 07, 2003 2.052 2.052 1.911 1.939 365,717 -0.04(-2.14%)
Mar 06, 2003 1.939 1.982 1.855 1.982 291,128 +0.04(+1.81%)
Mar 05, 2003 1.975 1.982 1.869 1.946 290,843 -0.01(-0.36%)
Mar 04, 2003 2.179 2.179 1.911 1.953 477,319 -0.45(-18.77%)
Mar 03, 2003 2.683 2.683 2.353 2.405 387,706 +0.37(+18.00%)
Feb 28, 2003 2.059 2.080 1.996 2.038 428,395 +0.01(+0.70%)
Feb 27, 2003 2.073 2.080 2.003 2.024 277,372 -0.02(-1.03%)
Feb 26, 2003 1.939 2.073 1.939 2.045 560,275 +0.04(+1.75%)
Feb 25, 2003 2.172 2.193 2.003 2.010 431,515 -0.46(-18.77%)
Feb 24, 2003 2.674 2.700 2.466 2.474 350,963 +0.50(+25.31%)
Feb 21, 2003 2.179 2.179 1.967 1.975 856,933 -0.13(-6.35%)
Feb 20, 2003 2.212 2.219 2.067 2.109 768,968 -0.09(-4.09%)
Feb 19, 2003 2.268 2.323 2.171 2.198 649,919 -0.56(-20.37%)
Feb 18, 2003 2.848 2.917 2.726 2.761 517,518 +0.49(+21.39%)
Feb 14, 2003 2.350 2.420 2.178 2.274 990,429 -0.03(-1.50%)
Feb 13, 2003 2.703 2.703 2.309 2.309 1,106,874 -0.37(-13.92%)
Feb 12, 2003 2.758 2.765 2.641 2.682 406,615 -0.06(-2.02%)
Feb 11, 2003 2.855 2.883 2.662 2.738 481,689 -0.70(-20.37%)
Feb 10, 2003 3.586 3.620 3.342 3.438 383,560 +0.56(+19.55%)
Feb 07, 2003 2.890 2.904 2.800 2.876 467,079 +0.01(+0.48%)
Feb 06, 2003 2.869 2.980 2.834 2.862 1,480,221 -0.01(-0.48%)
Feb 05, 2003 2.814 2.910 2.786 2.876 1,245,740 -0.01(-0.24%)
Feb 04, 2003 3.180 3.284 2.814 2.883 1,233,733 -0.74(-20.37%)
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.