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

Allegheny Technologies (NY: ATI )

60.73 -0.45 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 21.96 22.43 21.28 22.40 3,442,693 +1.31(+6.22%)
Sep 29, 2008 24.20 24.44 20.16 21.09 5,052,424 -3.83(-15.36%)
Sep 26, 2008 25.21 25.51 24.39 24.91 4,128,092 -1.04(-4.00%)
Sep 25, 2008 26.94 27.03 25.16 25.95 6,914,150 -0.79(-2.95%)
Sep 24, 2008 29.39 29.39 26.57 26.74 4,736,706 -1.94(-6.77%)
Sep 23, 2008 30.49 31.30 28.64 28.68 3,675,953 -2.64(-8.42%)
Sep 22, 2008 34.08 34.40 31.20 31.32 3,194,130 -2.79(-8.18%)
Sep 19, 2008 31.86 34.19 31.23 34.11 3,525,548 +3.57(+11.69%)
Sep 18, 2008 29.55 31.17 26.98 30.54 5,736,504 +1.67(+5.78%)
Sep 17, 2008 30.27 30.27 26.63 28.87 4,236,674 -1.46(-4.80%)
Sep 16, 2008 28.62 30.44 27.08 30.33 4,454,894 +1.64(+5.73%)
Sep 15, 2008 29.75 30.73 28.38 28.68 2,959,286 -2.80(-8.89%)
Sep 12, 2008 31.18 32.00 30.04 31.48 4,124,266 +0.47(+1.52%)
Sep 11, 2008 30.30 31.47 29.29 31.01 3,568,295 +0.09(+0.29%)
Sep 10, 2008 28.81 31.67 28.81 30.92 3,880,055 +2.10(+7.29%)
Sep 09, 2008 31.51 31.95 27.64 28.82 7,142,792 -2.99(-9.39%)
Sep 08, 2008 35.25 36.57 31.02 31.80 3,991,673 -2.18(-6.40%)
Sep 05, 2008 33.24 34.12 32.35 33.98 4,182,317 +0.49(+1.47%)
Sep 04, 2008 35.45 35.45 32.76 33.49 2,896,750 -1.58(-4.50%)
Sep 03, 2008 35.38 36.20 34.26 35.06 2,201,324 -0.37(-1.05%)
Sep 02, 2008 37.15 37.35 35.15 35.43 1,950,517 -1.71(-4.59%)
Aug 29, 2008 37.75 38.12 37.04 37.14 1,331,348 -0.83(-2.20%)
Aug 28, 2008 37.34 38.48 37.34 37.97 2,184,304 +0.92(+2.47%)
Aug 27, 2008 36.82 37.18 36.48 37.06 1,679,523 +0.86(+2.37%)
Aug 26, 2008 35.08 36.28 34.93 36.20 1,728,602 +0.85(+2.40%)
Aug 25, 2008 36.35 36.78 34.59 35.35 2,367,033 -1.53(-4.15%)
Aug 22, 2008 37.88 37.89 36.65 36.88 1,736,650 -0.87(-2.31%)
Aug 21, 2008 38.00 38.08 37.32 37.75 1,701,424 -0.03(-0.08%)
Aug 20, 2008 36.92 37.97 36.56 37.78 2,483,399 +1.27(+3.49%)
Aug 19, 2008 36.41 37.18 35.99 36.51 2,055,006 -0.31(-0.84%)
Aug 18, 2008 37.55 37.85 36.36 36.82 2,272,452 -0.23(-0.63%)
Aug 15, 2008 36.93 37.24 35.95 37.05 2,049,444 +0.14(+0.39%)
Aug 14, 2008 36.52 36.99 36.02 36.91 2,254,971 +0.37(+1.01%)
Aug 13, 2008 35.64 36.60 35.11 36.54 3,160,643 +1.16(+3.27%)
Aug 12, 2008 36.12 36.42 35.22 35.39 3,081,318 -0.74(-2.05%)
Aug 11, 2008 35.98 36.84 35.92 36.13 3,389,345 -0.25(-0.69%)
Aug 08, 2008 35.43 36.89 34.77 36.37 3,044,901 +0.79(+2.21%)
Aug 07, 2008 36.17 36.44 35.15 35.59 2,582,333 -0.48(-1.32%)
Aug 06, 2008 34.15 36.23 33.34 36.07 3,251,488 +1.41(+4.07%)
Aug 05, 2008 33.21 34.83 32.74 34.65 3,750,077 +1.60(+4.84%)
Aug 04, 2008 34.71 34.89 32.76 33.05 3,429,735 -1.66(-4.79%)
Aug 01, 2008 35.55 36.07 34.46 34.71 3,194,543 -1.00(-2.79%)
Jul 31, 2008 37.37 37.52 35.63 35.71 3,721,472 -1.82(-4.85%)
Jul 30, 2008 36.66 37.66 36.48 37.53 3,617,914 +1.17(+3.22%)
Jul 29, 2008 35.24 36.50 35.24 36.36 5,115,932 +1.77(+5.11%)
Jul 28, 2008 34.68 35.50 34.41 34.59 3,778,680 +0.26(+0.77%)
Jul 25, 2008 35.09 35.82 34.00 34.33 4,668,725 -0.58(-1.67%)
Jul 24, 2008 39.58 39.75 34.85 34.91 4,421,086 -4.66(-11.77%)
Jul 23, 2008 40.31 42.48 39.34 39.57 4,309,979 -1.68(-4.06%)
Jul 22, 2008 41.53 41.53 39.51 41.25 2,941,210 -0.40(-0.96%)
Jul 21, 2008 41.42 41.83 40.95 41.65 2,952,202 +0.87(+2.13%)
Jul 18, 2008 40.76 41.73 40.16 40.78 3,073,903 +0.14(+0.33%)
Jul 17, 2008 41.12 42.30 39.86 40.64 4,025,393 -0.60(-1.45%)
Jul 16, 2008 41.25 41.52 39.52 41.24 3,340,876 -0.28(-0.67%)
Jul 15, 2008 41.52 42.27 40.81 41.52 5,573,204 -0.17(-0.42%)
Jul 14, 2008 42.25 43.00 40.12 41.69 6,013,790 +3.67(+9.65%)
Jul 11, 2008 38.62 38.72 36.81 38.02 2,551,874 -0.61(-1.58%)
Jul 10, 2008 37.72 39.04 37.08 38.63 3,155,080 +0.85(+2.24%)
Jul 09, 2008 39.12 40.40 37.78 37.79 2,685,096 -1.18(-3.02%)
Jul 08, 2008 38.87 39.24 37.15 38.96 3,133,627 -0.32(-0.81%)
Jul 07, 2008 40.01 41.07 38.44 39.28 3,050,993 -6.40(-14.01%)
Jul 04, 2008 45.81 47.28 44.44 45.68 1,956,053 +5.95(+14.97%)
Jul 03, 2008 39.84 41.12 38.66 39.73 2,248,483 -0.01(-0.02%)
Jul 02, 2008 44.19 44.19 39.72 39.74 4,721,696 -4.09(-9.32%)
Jul 01, 2008 44.44 44.44 42.47 43.83 3,303,135 -0.94(-2.09%)
Jun 30, 2008 45.80 46.17 44.67 44.76 2,207,431 -0.85(-1.85%)
Jun 27, 2008 44.52 46.07 44.52 45.61 1,983,231 +0.80(+1.79%)
Jun 26, 2008 45.72 45.84 44.10 44.81 3,210,568 -1.53(-3.29%)
Jun 25, 2008 46.44 46.80 44.88 46.33 2,610,804 -0.07(-0.15%)
Jun 24, 2008 47.78 47.80 45.97 46.40 2,076,989 -1.45(-3.03%)
Jun 23, 2008 47.63 48.35 47.17 47.85 2,936,443 +0.55(+1.17%)
Jun 20, 2008 47.39 47.99 46.86 47.30 3,151,108 -0.36(-0.76%)
Jun 19, 2008 48.37 48.62 47.31 47.66 2,418,388 -0.64(-1.33%)
Jun 18, 2008 48.67 49.15 47.76 48.31 2,052,226 -0.87(-1.77%)
Jun 17, 2008 49.66 50.71 49.01 49.17 1,457,229 -0.27(-0.55%)
Jun 16, 2008 49.23 50.02 48.84 49.45 2,434,808 -0.30(-0.61%)
Jun 13, 2008 47.21 49.75 47.21 49.75 3,205,270 +2.79(+5.93%)
Jun 12, 2008 47.11 48.08 46.52 46.96 3,100,918 -0.05(-0.10%)
Jun 11, 2008 48.84 49.43 47.01 47.01 4,402,149 -1.99(-4.07%)
Jun 10, 2008 50.81 50.83 48.71 49.00 4,836,114 -2.29(-4.46%)
Jun 09, 2008 50.44 52.04 50.09 51.29 2,930,881 +1.31(+2.61%)
Jun 06, 2008 51.15 51.68 49.84 49.98 3,770,867 -1.22(-2.39%)
Jun 05, 2008 51.28 51.45 49.80 51.21 4,546,759 -0.73(-1.41%)
Jun 04, 2008 53.13 53.22 51.81 51.94 2,508,835 -1.31(-2.45%)
Jun 03, 2008 54.46 55.52 52.42 53.24 2,997,757 -1.40(-2.57%)
Jun 02, 2008 56.20 56.38 54.03 54.65 3,411,857 -1.99(-3.51%)
May 30, 2008 56.75 57.78 55.63 56.63 4,113,590 +0.64(+1.15%)
May 29, 2008 57.93 57.93 55.52 55.99 4,747,917 -1.95(-3.36%)
May 28, 2008 55.35 58.04 54.37 57.94 7,195,042 +2.82(+5.11%)
May 27, 2008 57.03 57.03 54.29 55.12 3,464,828 -9.47(-14.66%)
May 26, 2008 66.20 66.20 63.23 64.59 0 +8.55(+15.25%)
May 23, 2008 57.44 57.44 54.86 56.05 3,281,410 -1.56(-2.71%)
May 22, 2008 58.91 59.51 56.99 57.61 2,540,938 -0.71(-1.21%)
May 21, 2008 61.47 61.89 57.94 58.31 2,535,230 -3.16(-5.15%)
May 20, 2008 61.32 61.77 59.33 61.48 2,233,493 -0.41(-0.66%)
May 19, 2008 61.28 63.99 61.28 61.88 2,887,013 +0.38(+0.61%)
May 16, 2008 60.61 62.83 60.11 61.51 3,709,657 +0.72(+1.18%)
May 15, 2008 56.41 60.96 56.05 60.79 4,006,217 +4.31(+7.63%)
May 14, 2008 57.21 58.28 56.23 56.48 2,616,605 -1.16(-2.01%)
May 13, 2008 56.70 57.79 55.96 57.64 1,713,649 +0.62(+1.08%)
May 12, 2008 56.78 57.18 54.99 57.03 1,869,098 +0.41(+0.72%)
May 09, 2008 56.99 57.45 55.80 56.62 1,774,050 -1.07(-1.85%)
May 08, 2008 56.11 57.87 55.72 57.69 2,417,881 +2.30(+4.15%)
May 07, 2008 55.68 57.08 55.06 55.39 3,058,525 -0.38(-0.68%)
May 06, 2008 54.41 55.90 54.24 55.77 2,251,812 +0.69(+1.24%)
May 05, 2008 54.16 55.45 54.16 55.08 1,706,614 +0.45(+0.83%)
May 02, 2008 54.62 55.45 53.60 54.63 3,111,756 +1.44(+2.70%)
May 01, 2008 51.98 53.38 50.76 53.19 3,147,467 +1.34(+2.59%)
Apr 30, 2008 52.12 53.04 51.51 51.85 2,803,913 -0.26(-0.51%)
Apr 29, 2008 54.24 54.24 52.00 52.11 2,606,517 -2.18(-4.02%)
Apr 28, 2008 54.25 54.89 53.18 54.30 2,303,717 -0.40(-0.73%)
Apr 25, 2008 53.64 55.10 53.48 54.70 2,468,723 +0.75(+1.38%)
Apr 24, 2008 53.68 55.64 52.55 53.95 4,238,393 -1.60(-2.89%)
Apr 23, 2008 51.56 57.74 51.35 55.56 6,518,349 +1.59(+2.95%)
Apr 22, 2008 55.55 55.70 53.68 53.97 3,279,817 -1.39(-2.52%)
Apr 21, 2008 56.38 56.38 54.64 55.36 2,101,939 -0.65(-1.16%)
Apr 18, 2008 58.73 58.77 55.59 56.01 3,389,732 -1.28(-2.24%)
Apr 17, 2008 58.14 60.63 56.93 57.29 2,871,880 -1.80(-3.05%)
Apr 16, 2008 57.05 59.29 56.72 59.09 2,741,919 +2.98(+5.32%)
Apr 15, 2008 56.76 57.85 54.90 56.11 2,440,183 -0.62(-1.09%)
Apr 14, 2008 58.56 58.82 56.53 56.72 2,906,129 -2.37(-4.02%)
Apr 11, 2008 59.88 60.19 58.77 59.10 2,469,387 -2.08(-3.40%)
Apr 10, 2008 60.99 61.58 59.42 61.18 1,643,160 +0.08(+0.12%)
Apr 09, 2008 62.67 63.77 60.52 61.10 2,223,537 -1.63(-2.61%)
Apr 08, 2008 59.51 63.44 59.51 62.74 3,386,281 +2.47(+4.10%)
Apr 07, 2008 64.40 64.40 59.68 60.26 5,732,345 -3.01(-4.76%)
Apr 04, 2008 54.90 63.59 54.73 63.28 9,032,076 +6.74(+11.93%)
Apr 03, 2008 57.51 58.19 56.06 56.54 3,032,638 -1.45(-2.49%)
Apr 02, 2008 56.84 58.36 56.00 57.98 2,050,300 +1.30(+2.29%)
Apr 01, 2008 54.78 56.69 53.01 56.69 2,473,369 +2.93(+5.45%)
Mar 31, 2008 53.87 54.83 52.98 53.76 2,279,556 -0.03(-0.06%)
Mar 28, 2008 54.93 55.41 53.48 53.79 1,990,696 -0.85(-1.56%)
Mar 27, 2008 57.88 58.04 54.49 54.64 2,144,950 -2.28(-4.00%)
Mar 26, 2008 57.15 57.94 56.35 56.91 1,553,290 -0.57(-1.00%)
Mar 25, 2008 56.72 57.85 56.31 57.48 1,588,069 +0.74(+1.30%)
Mar 24, 2008 54.42 58.31 54.42 56.75 2,074,858 -6.33(-10.03%)
Mar 21, 2008 62.72 63.57 59.99 63.07 2,357,588 +8.35(+15.25%)
Mar 20, 2008 54.42 55.16 52.05 54.73 2,717,228 +0.71(+1.31%)
Mar 19, 2008 57.61 59.47 53.88 54.02 4,111,088 -3.83(-6.63%)
Mar 18, 2008 54.56 58.01 54.31 57.85 4,278,616 +4.20(+7.83%)
Mar 17, 2008 53.15 54.99 51.44 53.65 3,415,353 -1.73(-3.12%)
Mar 14, 2008 55.96 56.67 53.36 55.38 3,974,888 -0.37(-0.66%)
Mar 13, 2008 52.86 56.07 51.24 55.74 3,909,177 +2.24(+4.20%)
Mar 12, 2008 54.54 55.06 53.45 53.50 2,580,099 -0.98(-1.80%)
Mar 11, 2008 50.68 54.69 50.68 54.48 5,387,832 +4.94(+9.97%)
Mar 10, 2008 52.59 52.59 49.53 49.54 3,406,686 -5.85(-10.55%)
Mar 07, 2008 57.11 57.83 55.30 55.39 3,144,654 -1.95(-3.41%)
Mar 06, 2008 55.65 57.67 55.65 57.34 2,642,015 +1.95(+3.51%)
Mar 05, 2008 56.85 58.17 55.20 55.40 4,963,310 -2.10(-3.65%)
Mar 04, 2008 57.94 58.15 55.60 57.49 3,785,561 -8.93(-13.45%)
Mar 03, 2008 66.94 67.19 64.24 66.42 3,276,499 +2.86(+4.50%)
Feb 29, 2008 62.18 64.15 62.17 63.56 2,716,672 +0.81(+1.29%)
Feb 28, 2008 62.80 64.44 62.27 62.75 2,938,248 -1.12(-1.75%)
Feb 27, 2008 64.07 64.81 63.10 63.87 2,689,125 -0.64(-0.99%)
Feb 26, 2008 62.70 64.69 61.47 64.51 2,293,747 -10.02(-13.45%)
Feb 25, 2008 72.44 74.74 71.03 74.53 1,985,199 +12.32(+19.81%)
Feb 22, 2008 64.70 64.70 62.21 62.21 3,044,046 -2.22(-3.45%)
Feb 21, 2008 62.80 64.44 62.48 64.44 2,885,549 +0.31(+0.48%)
Feb 20, 2008 63.31 64.70 63.12 64.13 2,684,333 -9.96(-13.45%)
Feb 19, 2008 73.14 74.75 72.93 74.09 2,323,261 +2.50(+3.49%)
Feb 18, 2008 71.44 71.97 69.72 71.59 0 +9.60(+15.49%)
Feb 15, 2008 62.36 64.13 61.46 61.99 2,619,790 -0.23(-0.37%)
Feb 14, 2008 60.93 62.42 59.81 62.22 2,567,756 +2.77(+4.65%)
Feb 13, 2008 61.14 61.76 58.79 59.45 3,811,912 -1.19(-1.97%)
Feb 12, 2008 59.33 61.33 58.46 60.65 4,657,096 -9.42(-13.45%)
Feb 11, 2008 68.54 70.86 67.54 70.07 4,030,728 +13.57(+24.02%)
Feb 08, 2008 54.21 57.12 54.10 56.50 4,472,782 +1.62(+2.96%)
Feb 07, 2008 54.70 56.70 54.57 54.88 3,405,089 +0.64(+1.18%)
Feb 06, 2008 54.17 55.10 53.55 54.24 4,908,748 -1.01(-1.84%)
Feb 05, 2008 55.45 56.49 54.94 55.25 2,690,189 -8.58(-13.45%)
Feb 04, 2008 64.06 65.26 63.47 63.84 2,328,397 +11.02(+20.86%)
Feb 01, 2008 52.51 53.52 50.85 52.82 4,862,836 -0.43(-0.80%)
Jan 31, 2008 53.18 54.70 52.06 53.25 5,219,753 +0.16(+0.30%)
Jan 30, 2008 49.71 53.91 49.71 53.09 4,240,426 +2.99(+5.97%)
Jan 29, 2008 49.68 50.26 48.44 50.10 2,529,563 -7.69(-13.30%)
Jan 28, 2008 57.40 58.06 55.97 57.79 2,189,505 +7.79(+15.59%)
Jan 25, 2008 50.70 52.23 49.11 49.99 4,645,119 -0.26(-0.51%)
Jan 24, 2008 47.53 50.83 44.33 50.25 8,221,614 -0.92(-1.79%)
Jan 23, 2008 47.01 52.29 46.85 51.17 5,272,586 -7.95(-13.45%)
Jan 22, 2008 54.31 60.42 54.13 59.11 4,563,448 +0.46(+0.78%)
Jan 21, 2008 58.45 60.35 56.96 58.65 0 +9.48(+19.28%)
Jan 18, 2008 53.83 53.83 49.03 49.17 5,236,788 -2.64(-5.09%)
Jan 17, 2008 56.02 56.02 51.65 51.81 7,026,167 -4.58(-8.12%)
Jan 16, 2008 59.32 59.32 55.98 56.39 2,902,982 -3.79(-6.29%)
Jan 15, 2008 59.31 60.23 58.06 60.17 3,247,923 -9.35(-13.45%)
Jan 14, 2008 68.53 69.59 67.08 69.52 2,811,087 +10.84(+18.47%)
Jan 11, 2008 55.94 59.53 55.31 58.69 3,246,725 +1.97(+3.47%)
Jan 10, 2008 57.07 57.10 54.15 56.72 5,974,577 -0.47(-0.83%)
Jan 09, 2008 59.58 61.55 57.11 57.19 4,790,707 -2.35(-3.95%)
Jan 08, 2008 62.59 63.05 58.51 59.54 4,470,918 -9.25(-13.45%)
Jan 07, 2008 72.32 72.84 67.60 68.79 3,869,688 +4.13(+6.38%)
Jan 04, 2008 63.39 65.19 63.16 64.67 3,234,082 +1.36(+2.15%)
Jan 03, 2008 64.76 65.62 62.44 63.31 2,946,632 -9.84(-13.45%)
Jan 02, 2008 74.82 75.81 72.15 73.14 2,550,248 +8.22(+12.66%)
Jan 01, 2008 65.55 65.77 63.86 64.92 1,931,507 -10.09(-13.45%)
Dec 31, 2007 75.73 75.98 73.78 75.01 1,671,732 +9.71(+14.87%)
Dec 28, 2007 67.17 67.34 65.22 65.30 1,895,841 -1.87(-2.79%)
Dec 27, 2007 66.44 67.74 65.08 67.17 1,607,193 -10.44(-13.45%)
Dec 26, 2007 76.76 78.27 75.19 77.61 1,391,045 +11.26(+16.96%)
Dec 25, 2007 65.10 66.50 65.09 66.35 1,036,950 -10.31(-13.45%)
Dec 24, 2007 75.21 76.83 75.20 76.66 897,414 +14.13(+22.59%)
Dec 21, 2007 64.71 65.37 62.06 62.53 3,279,196 -1.83(-2.84%)
Dec 20, 2007 63.87 64.76 63.50 64.36 2,210,173 +0.41(+0.65%)
Dec 19, 2007 65.98 66.98 62.61 63.95 5,290,285 -1.28(-1.96%)
Dec 18, 2007 66.98 67.22 65.07 65.22 3,177,790 -10.13(-13.45%)
Dec 17, 2007 77.38 77.66 75.18 75.36 2,750,451 +6.87(+10.03%)
Dec 14, 2007 67.70 68.76 66.25 68.49 3,911,321 -0.80(-1.16%)
Dec 13, 2007 70.37 71.03 68.32 69.29 3,951,778 +0.61(+0.89%)
Dec 12, 2007 71.52 72.51 68.32 68.68 2,262,607 -2.87(-4.01%)
Dec 11, 2007 71.98 72.25 71.15 71.55 1,388,145 -11.12(-13.45%)
Dec 10, 2007 83.16 83.48 82.20 82.67 1,201,370 +11.68(+16.45%)
Dec 07, 2007 69.64 71.15 69.45 70.99 1,993,122 +0.97(+1.38%)
Dec 06, 2007 70.63 71.24 68.97 70.02 2,195,643 +0.27(+0.39%)
Dec 05, 2007 70.95 70.95 69.15 69.75 2,437,514 -1.97(-2.74%)
Dec 04, 2007 72.37 73.24 71.32 71.71 1,914,837 -11.30(-13.61%)
Dec 03, 2007 83.78 84.79 82.56 83.02 1,654,079 +10.67(+14.75%)
Nov 30, 2007 71.44 72.91 70.62 72.34 1,856,036 +0.53(+0.74%)
Nov 29, 2007 69.82 72.37 69.82 71.81 3,258,464 +2.38(+3.42%)
Nov 28, 2007 68.30 69.94 67.42 69.43 2,102,308 +1.67(+2.47%)
Nov 27, 2007 69.94 70.50 67.63 67.76 2,746,987 -10.68(-13.61%)
Nov 26, 2007 80.97 81.61 78.29 78.44 2,372,979 -2.54(-3.14%)
Nov 23, 2007 79.21 81.21 79.15 80.98 570,969 +13.10(+19.29%)
Nov 22, 2007 68.51 68.92 67.51 67.89 2,938,725 -1.96(-2.80%)
Nov 21, 2007 69.08 70.81 67.87 69.85 3,516,869 +2.05(+3.02%)
Nov 20, 2007 69.13 69.51 67.06 67.80 3,356,466 -10.68(-13.61%)
Nov 19, 2007 80.03 80.46 77.62 78.48 2,899,428 +9.37(+13.56%)
Nov 16, 2007 70.50 71.77 68.14 69.11 3,120,061 -2.90(-4.03%)
Nov 15, 2007 69.37 72.83 68.34 72.01 4,688,093 +3.83(+5.62%)
Nov 14, 2007 67.50 68.84 66.58 68.18 3,360,732 +2.52(+3.84%)
Nov 13, 2007 71.70 71.70 65.14 65.66 4,022,346 -10.35(-13.61%)
Nov 12, 2007 83.00 83.00 75.40 76.01 3,474,630 +5.34(+7.55%)
Nov 09, 2007 72.89 72.89 68.43 70.67 3,186,196 -0.40(-0.56%)
Nov 08, 2007 73.50 74.71 70.51 71.07 3,129,394 -4.07(-5.42%)
Nov 07, 2007 73.30 75.28 73.14 75.14 1,591,098 +1.91(+2.61%)
Nov 06, 2007 74.07 75.13 72.37 73.23 2,419,780 -11.54(-13.61%)
Nov 05, 2007 85.74 86.97 83.78 84.77 2,090,641 +9.42(+12.50%)
Nov 02, 2007 73.70 75.97 72.44 75.35 3,223,129 +3.00(+4.15%)
Nov 01, 2007 75.31 75.51 72.27 72.35 2,746,854 -4.27(-5.58%)
Oct 31, 2007 75.72 76.95 74.77 76.63 2,485,649 +1.86(+2.49%)
Oct 30, 2007 76.48 77.10 74.47 74.77 2,346,179 -3.33(-4.26%)
Oct 29, 2007 76.46 78.60 76.13 78.10 3,132,061 +1.67(+2.19%)
Oct 26, 2007 74.88 77.35 74.74 76.42 2,593,117 +1.96(+2.63%)
Oct 25, 2007 74.94 75.00 73.34 74.47 2,954,458 +0.59(+0.80%)
Oct 24, 2007 70.95 74.09 70.50 73.87 3,822,076 +3.66(+5.21%)
Oct 23, 2007 71.10 72.10 69.66 70.21 3,056,727 -0.88(-1.23%)
Oct 22, 2007 69.57 71.18 68.89 71.09 2,854,323 +0.79(+1.12%)
Oct 19, 2007 71.91 72.69 70.17 70.30 2,444,181 -1.85(-2.57%)
Oct 18, 2007 70.81 73.17 70.50 72.16 2,485,649 +0.59(+0.83%)
Oct 17, 2007 72.19 72.40 70.31 71.56 2,895,123 +0.22(+0.32%)
Oct 16, 2007 70.21 71.99 69.82 71.34 4,049,946 +0.12(+0.17%)
Oct 15, 2007 73.84 74.48 70.77 71.22 4,843,695 -3.81(-5.08%)
Oct 12, 2007 72.75 75.03 69.60 75.03 13,986,945 -4.96(-6.20%)
Oct 11, 2007 84.34 84.98 79.15 79.99 3,459,935 -3.35(-4.02%)
Oct 10, 2007 85.66 86.66 82.27 83.34 5,172,635 -3.25(-3.76%)
Oct 09, 2007 83.84 86.59 83.44 86.59 1,971,238 +3.39(+4.07%)
Oct 08, 2007 82.54 83.73 81.91 83.20 1,130,822 +0.25(+0.30%)
Oct 05, 2007 82.54 84.50 81.66 82.96 1,663,899 +1.00(+1.22%)
Oct 04, 2007 82.55 83.27 81.13 81.96 1,434,694 -0.38(-0.46%)
Oct 03, 2007 84.64 84.79 81.75 82.34 2,464,582 -2.48(-2.93%)
Oct 02, 2007 84.37 85.39 83.02 84.82 2,679,252 -0.13(-0.16%)
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.