Indicators

Allegheny Technologies (NY: ATI )

60.27 -0.33 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.067	7.180	6.989	7.119	131,769	+1.15(+19.23%)
Nov 27, 2003	5.920	6.007	5.804	5.971	262,665	+0.12(+2.10%)
Nov 26, 2003	5.718	5.898	5.681	5.848	504,190	+0.08(+1.38%)
Nov 25, 2003	5.580	5.783	5.580	5.768	374,585	-1.15(-16.64%)
Nov 24, 2003	6.694	6.937	6.694	6.919	304,774	+1.43(+25.96%)
Nov 21, 2003	5.471	5.631	5.327	5.493	303,011	+0.03(+0.53%)
Nov 20, 2003	5.486	5.586	5.400	5.464	347,200	-0.06(-1.17%)
Nov 19, 2003	5.708	5.823	5.522	5.529	372,268	-0.13(-2.28%)
Nov 18, 2003	5.601	5.708	5.522	5.658	560,562	-1.18(-17.30%)
Nov 17, 2003	6.711	6.902	6.676	6.841	461,193	+1.07(+18.51%)
Nov 14, 2003	5.629	5.780	5.601	5.773	236,619	+0.07(+1.26%)
Nov 13, 2003	5.529	5.730	5.529	5.701	249,432	+0.12(+2.19%)
Nov 12, 2003	5.658	5.658	5.507	5.579	203,194	-0.01(-0.13%)
Nov 11, 2003	5.780	5.780	5.572	5.586	388,006	-1.17(-17.30%)
Nov 10, 2003	6.989	6.989	6.746	6.754	315,371	+1.13(+19.99%)
Nov 07, 2003	5.443	5.629	5.364	5.629	364,330	+0.19(+3.43%)
Nov 06, 2003	5.565	5.593	5.306	5.443	317,536	-0.10(-1.81%)
Nov 05, 2003	5.450	5.565	5.364	5.543	318,928	+0.03(+0.52%)
Nov 04, 2003	5.062	5.536	5.062	5.514	625,880	-1.14(-17.19%)

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.