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

Allegheny Technologies (NY: ATI )

51.75 +1.91 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 7.785 7.865 7.421 7.435 745,533 -0.25(-3.31%)
Apr 29, 2004 8.047 8.279 7.464 7.690 744,571 -0.36(-4.43%)
Apr 28, 2004 8.403 8.403 8.017 8.047 878,310 -0.36(-4.24%)
Apr 27, 2004 8.403 8.556 8.250 8.403 939,338 +0.00(+0.00%)
Apr 26, 2004 8.221 8.476 8.105 8.403 664,849 +0.15(+1.76%)
Apr 23, 2004 8.549 8.578 8.068 8.258 482,726 -0.34(-3.98%)
Apr 22, 2004 7.683 8.716 7.683 8.599 946,211 +0.84(+10.78%)
Apr 21, 2004 8.017 8.112 7.370 7.763 1,214,515 -0.15(-1.93%)
Apr 20, 2004 8.439 8.650 7.901 7.916 548,427 -0.51(-6.04%)
Apr 19, 2004 8.330 8.505 8.177 8.425 564,785 +0.07(+0.87%)
Apr 16, 2004 8.054 8.490 8.003 8.352 621,276 +0.22(+2.68%)
Apr 15, 2004 8.236 8.345 7.879 8.134 567,259 -0.10(-1.24%)
Apr 14, 2004 8.396 8.563 8.003 8.236 707,320 -0.10(-1.22%)
Apr 13, 2004 9.167 9.167 8.279 8.338 913,497 -0.87(-9.41%)
Apr 12, 2004 8.920 9.422 8.832 9.203 557,225 +0.43(+4.89%)
Apr 08, 2004 8.992 9.058 8.701 8.774 629,386 -0.21(-2.35%)
Apr 07, 2004 9.058 9.116 8.665 8.985 509,667 -0.15(-1.59%)
Apr 06, 2004 9.131 9.181 8.818 9.131 628,149 -0.23(-2.41%)
Apr 05, 2004 9.196 9.392 9.094 9.356 690,689 +0.50(+5.67%)
Apr 02, 2004 8.876 8.978 8.774 8.854 448,501 +0.05(+0.58%)
Apr 01, 2004 8.832 9.109 8.767 8.803 747,731 -0.03(-0.33%)
Mar 31, 2004 8.585 8.876 8.403 8.832 704,160 +0.23(+2.71%)
Mar 30, 2004 8.272 8.599 8.272 8.599 822,505 -1.66(-16.20%)
Mar 29, 2004 9.871 10.26 9.871 10.26 689,256 +2.26(+28.23%)
Mar 26, 2004 7.610 8.017 7.494 8.003 509,529 +0.39(+5.16%)
Mar 25, 2004 8.003 8.032 7.574 7.610 689,178 -0.40(-5.00%)
Mar 24, 2004 8.017 8.272 7.894 8.010 724,778 +0.12(+1.57%)
Mar 23, 2004 8.388 8.396 7.690 7.886 875,148 -1.52(-16.20%)
Mar 22, 2004 10.01 10.02 9.177 9.411 738,555 +1.04(+12.39%)
Mar 19, 2004 8.163 8.403 8.010 8.374 938,513 +0.06(+0.70%)
Mar 18, 2004 7.599 8.482 7.599 8.316 1,432,431 +1.04(+14.33%)
Mar 17, 2004 7.382 7.780 6.810 7.274 1,918,937 -0.18(-2.43%)
Mar 16, 2004 8.106 8.113 7.389 7.454 1,270,632 -1.49(-16.64%)
Mar 15, 2004 9.724 9.732 8.864 8.942 1,059,225 +0.91(+11.31%)
Mar 12, 2004 8.214 8.518 7.961 8.033 801,952 -0.15(-1.86%)
Mar 11, 2004 8.757 8.982 8.156 8.185 770,724 -0.46(-5.28%)
Mar 10, 2004 8.960 9.076 8.511 8.641 976,187 -0.32(-3.55%)
Mar 09, 2004 9.409 9.553 8.757 8.960 689,893 -1.79(-16.64%)
Mar 08, 2004 11.29 11.46 10.51 10.75 575,110 +1.36(+14.50%)
Mar 05, 2004 9.228 9.401 9.068 9.387 711,034 +0.12(+1.25%)
Mar 04, 2004 9.445 9.445 9.039 9.271 612,241 -0.17(-1.84%)
Mar 03, 2004 9.604 9.770 9.365 9.445 610,583 -0.12(-1.29%)
Mar 02, 2004 9.191 9.640 9.191 9.568 791,174 -1.91(-16.64%)
Mar 01, 2004 11.03 11.56 11.03 11.48 659,539 +2.53(+28.31%)
Feb 27, 2004 8.793 8.982 8.707 8.945 390,474 +0.17(+1.98%)
Feb 26, 2004 8.699 8.866 8.649 8.772 396,277 +0.07(+0.75%)
Feb 25, 2004 8.685 9.097 8.612 8.707 786,476 +0.04(+0.42%)
Feb 24, 2004 9.155 9.155 8.605 8.670 868,689 -1.73(-16.64%)
Feb 23, 2004 10.98 10.98 10.32 10.40 724,157 +1.27(+13.97%)
Feb 20, 2004 9.010 9.213 8.938 9.126 933,077 +0.07(+0.72%)
Feb 19, 2004 9.119 9.177 8.931 9.061 1,053,425 -0.05(-0.56%)
Feb 18, 2004 7.961 9.589 7.896 9.112 2,463,336 -1.82(-16.64%)
Feb 17, 2004 9.550 11.50 9.472 10.93 2,053,487 +3.22(+41.68%)
Feb 13, 2004 7.961 8.171 7.708 7.715 898,257 -0.21(-2.65%)
Feb 12, 2004 7.346 8.019 7.346 7.925 1,499,307 +0.56(+7.67%)
Feb 11, 2004 6.984 7.360 6.904 7.360 1,032,976 +0.35(+4.95%)
Feb 10, 2004 7.230 7.230 6.803 7.013 939,710 -1.40(-16.64%)
Feb 09, 2004 8.673 8.673 8.161 8.413 783,361 +2.07(+32.69%)
Feb 06, 2004 6.318 6.535 6.311 6.340 617,077 +0.03(+0.46%)
Feb 05, 2004 6.535 6.535 6.253 6.311 807,755 -0.28(-4.18%)
Feb 04, 2004 6.564 6.658 6.528 6.586 568,441 -0.04(-0.55%)
Feb 03, 2004 6.767 6.847 6.514 6.622 762,434 -1.32(-16.64%)
Feb 02, 2004 8.117 8.213 7.814 7.944 639,036 +1.21(+17.90%)
Jan 30, 2004 6.557 6.774 6.485 6.738 1,025,514 -0.11(-1.59%)
Jan 29, 2004 7.093 7.237 6.767 6.847 1,311,393 -0.45(-6.15%)
Jan 28, 2004 7.158 7.317 6.948 7.295 1,032,147 +0.10(+1.41%)
Jan 27, 2004 7.237 7.426 6.977 7.194 1,058,814 -1.44(-16.64%)
Jan 26, 2004 8.682 8.908 8.369 8.630 882,649 +1.35(+18.53%)
Jan 23, 2004 8.149 8.149 7.252 7.281 2,293,107 -0.87(-10.66%)
Jan 22, 2004 8.649 8.649 7.976 8.149 2,410,554 -0.65(-7.40%)
Jan 21, 2004 8.287 9.018 8.287 8.801 940,400 -1.76(-16.64%)
Jan 20, 2004 9.941 10.82 9.941 10.56 783,937 +2.09(+24.68%)
Jan 16, 2004 8.670 8.685 8.330 8.468 836,632 -0.14(-1.68%)
Jan 15, 2004 8.663 8.721 8.431 8.612 1,042,924 -0.16(-1.82%)
Jan 14, 2004 9.025 9.336 8.598 8.772 1,107,175 -0.25(-2.73%)
Jan 13, 2004 8.967 9.076 8.743 9.018 1,036,292 -1.80(-16.64%)
Jan 12, 2004 10.76 10.89 10.49 10.82 863,874 +1.39(+14.71%)
Jan 09, 2004 9.242 9.532 9.242 9.430 1,003,545 +0.19(+2.04%)
Jan 08, 2004 9.770 9.770 9.134 9.242 1,228,213 -0.55(-5.62%)
Jan 07, 2004 9.879 10.03 9.655 9.792 880,019 -0.25(-2.52%)
Jan 06, 2004 9.951 10.09 9.734 10.05 861,780 -2.00(-16.64%)
Jan 05, 2004 11.94 12.10 11.68 12.05 718,398 +0.29(+2.44%)
Jan 02, 2004 11.46 11.92 11.46 11.76 789,466 +2.20(+22.95%)
Jan 01, 2004 9.662 9.770 9.532 9.568 979,641 -0.14(-1.49%)
Dec 31, 2003 10.13 10.13 9.510 9.713 1,092,113 -0.35(-3.45%)
Dec 30, 2003 9.532 10.06 9.532 10.06 908,482 -2.01(-16.64%)
Dec 29, 2003 11.35 12.07 11.43 12.07 757,330 +0.72(+6.35%)
Dec 26, 2003 11.29 11.54 11.29 11.35 179,801 +1.93(+20.51%)
Dec 25, 2003 9.300 9.539 9.119 9.416 332,165 +0.04(+0.46%)
Dec 24, 2003 9.597 9.647 9.076 9.372 1,201,270 -0.22(-2.34%)
Dec 23, 2003 9.018 9.647 8.866 9.597 1,649,501 -1.92(-16.64%)
Dec 22, 2003 10.82 11.54 10.64 11.51 1,386,345 +3.08(+36.54%)
Dec 19, 2003 7.780 8.431 7.780 8.431 1,029,107 +0.65(+8.37%)
Dec 18, 2003 7.556 7.831 7.491 7.780 982,681 +0.22(+2.97%)
Dec 17, 2003 7.708 7.708 7.440 7.556 775,561 -0.15(-1.97%)
Dec 16, 2003 7.925 8.207 7.672 7.708 942,888 -1.54(-16.64%)
Dec 15, 2003 9.845 9.845 9.211 9.246 774,607 +1.49(+19.29%)
Dec 12, 2003 6.810 7.766 6.810 7.751 2,120,392 +1.24(+19.00%)
Dec 11, 2003 6.405 6.535 6.398 6.514 823,229 +0.00(+0.00%)
Dec 10, 2003 6.789 6.803 6.499 6.514 597,456 -0.25(-3.64%)
Dec 09, 2003 6.369 6.760 6.333 6.760 1,196,019 -1.35(-16.64%)
Dec 08, 2003 7.597 8.109 7.683 8.109 995,989 +1.67(+25.89%)
Dec 05, 2003 6.412 6.550 6.391 6.441 596,351 +0.03(+0.45%)
Dec 04, 2003 6.731 6.774 6.412 6.412 905,719 -0.32(-4.73%)
Dec 03, 2003 6.767 6.818 6.680 6.731 725,957 -0.09(-1.27%)
Dec 02, 2003 6.282 6.818 6.007 6.818 846,443 -1.36(-16.64%)
Dec 01, 2003 7.119 8.178 7.223 8.178 703,193 +1.06(+14.88%)
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%)
Nov 03, 2003 6.251 6.685 6.251 6.659 436,783 +1.11(+19.97%)
Oct 31, 2003 5.744 5.780 5.514 5.550 1,066,672 -0.18(-3.13%)
Oct 30, 2003 5.292 5.730 5.256 5.730 814,034 +0.40(+7.55%)
Oct 29, 2003 5.242 5.342 5.184 5.328 972,942 +0.09(+1.64%)
Oct 28, 2003 4.904 5.242 4.904 5.242 403,048 -1.10(-17.30%)
Oct 27, 2003 5.930 6.338 5.930 6.338 333,340 +1.46(+29.80%)
Oct 24, 2003 4.918 4.990 4.832 4.883 383,968 -0.17(-3.41%)
Oct 23, 2003 5.148 5.155 4.962 5.055 525,467 -0.09(-1.81%)
Oct 22, 2003 5.493 5.493 5.127 5.148 754,288 -0.29(-5.28%)
Oct 21, 2003 5.428 5.529 5.407 5.435 379,651 -0.02(-0.39%)
Oct 20, 2003 5.349 5.514 5.349 5.457 319,763 +0.08(+1.47%)
Oct 17, 2003 5.622 5.629 5.371 5.378 291,631 -0.21(-3.73%)
Oct 16, 2003 5.421 5.615 5.400 5.586 351,100 +0.13(+2.37%)
Oct 15, 2003 5.565 5.601 5.400 5.457 422,267 -0.09(-1.68%)
Oct 14, 2003 5.349 5.565 5.349 5.550 349,011 +0.13(+2.38%)
Oct 13, 2003 5.313 5.543 5.306 5.421 285,921 +0.16(+3.00%)
Oct 10, 2003 5.385 5.385 5.184 5.263 439,258 -0.11(-2.01%)
Oct 09, 2003 5.349 5.371 5.191 5.371 762,784 +0.17(+3.31%)
Oct 08, 2003 5.313 5.378 5.120 5.199 699,137 -0.07(-1.36%)
Oct 07, 2003 5.134 5.270 5.026 5.270 457,641 +0.17(+3.38%)
Oct 06, 2003 5.141 5.141 5.062 5.098 412,100 +0.00(+0.00%)
Oct 03, 2003 5.062 5.163 5.026 5.098 674,625 +0.14(+2.90%)
Oct 02, 2003 4.969 5.005 4.883 4.954 512,793 +0.00(+0.00%)
Oct 01, 2003 4.883 4.962 4.703 4.954 463,491 +0.25(+5.34%)
Sep 30, 2003 4.811 4.825 4.617 4.703 851,916 -0.21(-4.24%)
Sep 29, 2003 4.272 4.918 4.272 4.911 660,419 +0.35(+7.72%)
Sep 26, 2003 4.775 4.789 4.552 4.559 2,693,768 -0.12(-2.61%)
Sep 25, 2003 4.954 4.969 4.667 4.682 909,295 -0.20(-4.12%)
Sep 24, 2003 5.112 5.134 4.832 4.883 724,205 -0.24(-4.63%)
Sep 23, 2003 5.026 5.134 5.026 5.120 605,826 +0.09(+1.86%)
Sep 22, 2003 4.954 5.105 4.933 5.026 721,699 -0.08(-1.55%)
Sep 19, 2003 5.026 5.105 5.012 5.105 557,081 +0.07(+1.43%)
Sep 18, 2003 4.940 5.076 4.940 5.033 884,923 +0.04(+0.72%)
Sep 17, 2003 4.918 5.048 4.861 4.997 1,032,550 +0.08(+1.61%)
Sep 16, 2003 4.811 4.976 4.725 4.918 823,226 +0.14(+2.85%)
Sep 15, 2003 4.840 4.897 4.717 4.782 577,136 +0.04(+0.91%)
Sep 12, 2003 4.883 4.897 4.725 4.739 1,057,062 -0.14(-2.94%)
Sep 11, 2003 4.990 5.026 4.825 4.883 910,270 +0.08(+1.64%)
Sep 10, 2003 5.026 5.026 4.703 4.804 1,407,884 -0.22(-4.43%)
Sep 09, 2003 5.277 5.313 5.019 5.026 954,697 -0.22(-4.11%)
Sep 08, 2003 5.134 5.277 5.134 5.242 563,765 +0.07(+1.39%)
Sep 05, 2003 5.313 5.371 5.098 5.170 538,557 -0.21(-3.87%)
Sep 04, 2003 5.299 5.414 5.277 5.378 412,379 +0.14(+2.60%)
Sep 03, 2003 5.349 5.421 5.242 5.242 593,570 -0.06(-1.08%)
Sep 02, 2003 5.277 5.349 5.105 5.299 865,843 -0.05(-0.94%)
Aug 29, 2003 5.349 5.407 5.263 5.349 257,510 +0.02(+0.40%)
Aug 28, 2003 5.206 5.342 5.105 5.328 600,672 -0.06(-1.07%)
Aug 27, 2003 5.328 5.486 5.285 5.385 388,145 -0.07(-1.32%)
Aug 26, 2003 5.479 5.565 5.227 5.457 501,929 -0.01(-0.26%)
Aug 25, 2003 5.457 5.479 5.285 5.471 388,145 +0.00(+0.00%)
Aug 22, 2003 5.859 5.881 5.464 5.471 386,474 -0.32(-5.46%)
Aug 21, 2003 5.672 5.852 5.644 5.787 347,339 +0.19(+3.33%)
Aug 20, 2003 5.629 5.658 5.551 5.601 224,827 -0.01(-0.13%)
Aug 19, 2003 5.437 5.608 5.437 5.608 304,822 +0.22(+4.10%)
Aug 18, 2003 5.216 5.458 5.216 5.387 786,615 +0.17(+3.28%)
Aug 15, 2003 5.380 5.451 5.066 5.216 372,185 -0.16(-2.92%)
Aug 14, 2003 5.251 5.394 5.202 5.373 274,227 +0.12(+2.31%)
Aug 13, 2003 5.237 5.273 5.152 5.251 177,531 +0.01(+0.27%)
Aug 12, 2003 5.259 5.273 5.159 5.237 249,386 +0.01(+0.27%)
Aug 11, 2003 5.166 5.301 5.130 5.223 407,832 +0.13(+2.52%)
Aug 08, 2003 5.038 5.187 5.016 5.095 656,237 +0.06(+1.13%)
Aug 07, 2003 4.817 5.080 4.696 5.038 960,498 +0.21(+4.43%)
Aug 06, 2003 5.137 5.137 4.803 4.824 732,443 -0.32(-6.23%)
Aug 05, 2003 5.487 5.522 5.095 5.145 416,954 -0.27(-5.00%)
Aug 04, 2003 5.280 5.444 5.187 5.415 449,092 +0.06(+1.20%)
Aug 01, 2003 5.344 5.451 5.152 5.351 699,602 -0.03(-0.53%)
Jul 31, 2003 5.415 5.572 5.380 5.380 693,849 +0.00(+0.00%)
Jul 30, 2003 5.522 5.593 5.380 5.380 356,187 -0.16(-2.83%)
Jul 29, 2003 5.779 5.836 5.487 5.536 659,044 -0.26(-4.55%)
Jul 28, 2003 5.415 5.864 5.365 5.800 1,082,876 +0.31(+5.71%)
Jul 25, 2003 5.515 5.593 5.273 5.487 510,422 -0.03(-0.52%)
Jul 24, 2003 5.558 5.629 5.415 5.515 770,194 +0.20(+3.75%)
Jul 23, 2003 5.487 5.487 5.244 5.316 1,178,729 -0.17(-3.12%)
Jul 22, 2003 5.159 5.487 5.095 5.487 810,192 +0.29(+5.48%)
Jul 21, 2003 5.451 5.565 5.194 5.202 764,721 -0.16(-2.93%)
Jul 18, 2003 5.073 5.358 5.073 5.358 807,806 +0.36(+7.12%)
Jul 17, 2003 5.052 5.052 4.917 5.002 645,571 -0.06(-1.27%)
Jul 16, 2003 5.052 5.130 4.895 5.066 1,195,570 +0.04(+0.71%)
Jul 15, 2003 4.924 5.194 4.924 5.031 1,242,725 +0.15(+3.07%)
Jul 14, 2003 4.767 4.888 4.738 4.881 1,294,652 +0.14(+2.85%)
Jul 11, 2003 4.560 4.810 4.553 4.746 457,654 +0.26(+5.71%)
Jul 10, 2003 4.774 4.788 4.489 4.489 475,898 -0.32(-6.67%)
Jul 09, 2003 4.788 4.909 4.738 4.810 593,784 +0.06(+1.20%)
Jul 08, 2003 4.845 4.852 4.746 4.753 250,369 -0.05(-1.04%)
Jul 07, 2003 4.696 4.845 4.667 4.803 385,658 +0.14(+2.90%)
Jul 03, 2003 4.810 4.838 4.667 4.667 268,472 -0.21(-4.38%)
Jul 02, 2003 4.646 4.909 4.646 4.881 948,990 +0.16(+3.47%)
Jul 01, 2003 4.703 4.760 4.546 4.717 401,657 +0.01(+0.30%)
Jun 30, 2003 4.617 4.874 4.596 4.703 1,990,186 +0.12(+2.64%)
Jun 27, 2003 4.824 4.909 4.560 4.582 812,157 -0.14(-2.87%)
Jun 26, 2003 4.475 4.724 4.311 4.717 913,624 +0.17(+3.76%)
Jun 25, 2003 4.461 4.567 4.453 4.546 399,692 +0.01(+0.31%)
Jun 24, 2003 4.603 4.603 4.368 4.532 662,974 +0.04(+0.95%)
Jun 23, 2003 4.710 4.710 4.332 4.489 768,510 -0.22(-4.69%)
Jun 20, 2003 4.774 4.845 4.689 4.710 727,109 -0.05(-1.05%)
Jun 19, 2003 4.909 4.917 4.753 4.760 449,373 -0.16(-3.19%)
Jun 18, 2003 4.888 4.988 4.874 4.917 579,330 -0.04(-0.86%)
Jun 17, 2003 4.917 5.009 4.895 4.959 810,473 +0.02(+0.43%)
Jun 16, 2003 4.667 5.202 4.660 4.938 1,085,261 -0.14(-2.67%)
Jun 13, 2003 5.173 5.230 5.023 5.073 468,039 -0.10(-1.93%)
Jun 12, 2003 5.194 5.223 5.080 5.173 374,571 -0.01(-0.27%)
Jun 11, 2003 5.102 5.202 5.031 5.187 520,527 +0.16(+3.12%)
Jun 10, 2003 4.867 5.095 4.867 5.031 639,396 +0.18(+3.67%)
Jun 09, 2003 4.917 5.023 4.781 4.852 657,921 -0.20(-3.95%)
Jun 06, 2003 5.237 5.373 5.038 5.052 519,685 -0.08(-1.53%)
Jun 05, 2003 4.988 5.230 4.881 5.130 695,392 +0.21(+4.20%)
Jun 04, 2003 4.803 5.045 4.738 4.924 686,691 +0.18(+3.75%)
Jun 03, 2003 4.988 4.988 4.746 4.746 714,900 -0.24(-4.86%)
Jun 02, 2003 4.810 5.194 4.767 4.988 1,448,185 +0.30(+6.38%)
May 30, 2003 4.489 4.774 4.489 4.689 548,594 +0.21(+4.78%)
May 29, 2003 4.418 4.532 4.389 4.475 638,975 +0.09(+2.11%)
May 28, 2003 4.304 4.418 4.240 4.382 798,684 +0.14(+3.36%)
May 27, 2003 4.268 4.404 4.204 4.240 467,617 -0.11(-2.46%)
May 23, 2003 3.990 4.347 3.990 4.347 505,370 +0.42(+10.71%)
May 22, 2003 4.033 4.090 3.926 3.926 249,807 -0.17(-4.17%)
May 21, 2003 4.125 4.203 3.984 4.097 704,067 -0.03(-0.68%)
May 20, 2003 4.125 4.196 3.949 4.125 584,666 +0.00(+0.00%)
May 19, 2003 4.146 4.146 3.984 4.125 532,198 -0.02(-0.51%)
May 16, 2003 3.843 4.146 3.773 4.146 1,116,722 +0.37(+9.91%)
May 15, 2003 3.420 3.773 3.385 3.773 617,707 +0.42(+12.63%)
May 14, 2003 3.350 3.357 3.258 3.350 500,291 +0.02(+0.64%)
May 13, 2003 3.385 3.385 3.293 3.328 262,766 -0.06(-1.67%)
May 12, 2003 3.420 3.455 3.350 3.385 377,487 -0.03(-0.83%)
May 09, 2003 3.307 3.420 3.223 3.413 321,615 +0.17(+5.22%)
May 08, 2003 3.279 3.314 3.159 3.244 315,943 +0.00(+0.00%)
May 07, 2003 3.307 3.371 3.216 3.244 280,492 -0.07(-2.13%)
May 06, 2003 3.385 3.427 3.279 3.314 1,017,033 -0.06(-1.67%)
May 05, 2003 3.166 3.392 3.117 3.371 542,975 +0.21(+6.70%)
May 02, 2003 3.039 3.166 3.032 3.159 348,842 +0.13(+4.19%)
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.