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 (%)
Oct 31, 2006 58.90 59.64 57.82 58.83 2,550,614 -9.63(-14.06%)
Oct 30, 2006 68.53 69.39 67.28 68.46 2,191,937 +8.70(+14.56%)
Oct 27, 2006 59.98 61.23 59.34 59.75 3,445,004 -1.28(-2.09%)
Oct 26, 2006 60.78 61.53 59.71 61.03 3,214,738 +0.01(+0.01%)
Oct 25, 2006 59.69 62.04 59.13 61.02 7,587,507 +2.42(+4.12%)
Oct 24, 2006 57.45 59.26 56.90 58.61 4,103,499 +1.02(+1.77%)
Oct 23, 2006 56.96 57.96 56.78 57.58 2,129,756 +0.42(+0.73%)
Oct 20, 2006 57.49 57.60 56.75 57.17 2,508,393 -0.28(-0.48%)
Oct 19, 2006 55.95 57.74 55.82 57.44 3,448,221 +1.25(+2.22%)
Oct 18, 2006 57.77 58.38 55.25 56.20 3,974,561 -1.25(-2.18%)
Oct 17, 2006 56.71 57.74 56.17 57.45 4,620,860 +0.42(+0.73%)
Oct 16, 2006 57.45 58.37 56.22 57.03 6,133,000 +1.63(+2.94%)
Oct 13, 2006 54.95 55.93 54.54 55.41 3,020,929 +0.46(+0.83%)
Oct 12, 2006 53.79 54.95 53.40 54.95 4,095,726 +2.01(+3.79%)
Oct 11, 2006 52.00 54.01 52.00 52.94 5,076,834 +0.94(+1.81%)
Oct 10, 2006 50.89 52.28 50.78 52.00 2,925,365 +0.79(+1.54%)
Oct 09, 2006 49.24 51.90 49.13 51.21 4,869,756 +2.36(+4.83%)
Oct 06, 2006 48.63 49.28 47.75 48.85 3,004,309 +0.01(+0.02%)
Oct 05, 2006 46.68 48.89 46.35 48.85 5,402,664 +2.81(+6.11%)
Oct 04, 2006 45.06 46.17 44.63 46.03 3,278,269 +1.04(+2.32%)
Oct 03, 2006 45.70 45.71 44.74 44.99 3,007,660 -1.02(-2.22%)
Oct 02, 2006 46.53 46.91 45.79 46.01 2,133,375 -0.39(-0.84%)
Sep 29, 2006 46.52 47.24 46.14 46.40 1,389,233 +0.13(+0.27%)
Sep 28, 2006 46.78 47.09 45.59 46.27 2,675,798 -0.72(-1.52%)
Sep 27, 2006 47.05 47.86 46.46 46.99 3,298,910 -0.22(-0.47%)
Sep 26, 2006 44.18 47.49 44.05 47.21 4,800,327 +3.18(+7.22%)
Sep 25, 2006 44.90 45.45 43.25 44.03 4,540,442 -1.32(-2.91%)
Sep 22, 2006 46.59 46.74 44.73 45.36 2,220,763 -1.06(-2.28%)
Sep 21, 2006 46.65 47.50 45.87 46.41 3,338,047 -0.23(-0.50%)
Sep 20, 2006 48.10 48.45 46.59 46.65 2,571,656 -0.63(-1.34%)
Sep 19, 2006 47.98 48.30 46.83 47.28 2,659,751 -1.21(-2.50%)
Sep 18, 2006 47.30 49.16 46.90 48.49 3,736,645 +1.57(+3.35%)
Sep 15, 2006 46.24 47.29 45.63 46.92 4,873,682 +1.33(+2.91%)
Sep 14, 2006 45.82 46.53 45.07 45.60 2,413,952 -0.52(-1.13%)
Sep 13, 2006 44.82 46.67 44.75 46.12 4,122,728 +1.62(+3.63%)
Sep 12, 2006 43.08 44.72 43.03 44.50 3,630,997 +1.48(+3.43%)
Sep 11, 2006 43.72 44.23 42.62 43.03 3,772,756 -0.96(-2.18%)
Sep 08, 2006 45.34 45.34 43.73 43.99 2,188,827 -0.84(-1.88%)
Sep 07, 2006 44.88 45.45 44.28 44.83 2,456,910 -0.31(-0.68%)
Sep 06, 2006 46.34 46.39 44.96 45.13 2,848,629 -1.29(-2.78%)
Sep 05, 2006 44.81 46.74 44.70 46.42 3,659,725 +1.75(+3.92%)
Sep 01, 2006 43.21 45.05 42.62 44.67 2,664,449 +1.95(+4.57%)
Aug 31, 2006 42.91 43.15 42.51 42.72 1,514,257 -0.06(-0.14%)
Aug 30, 2006 43.57 43.87 42.62 42.78 2,037,938 -1.04(-2.36%)
Aug 29, 2006 43.21 43.95 42.15 43.82 2,366,430 +0.77(+1.78%)
Aug 28, 2006 42.83 43.53 42.46 43.05 1,533,319 -0.13(-0.31%)
Aug 25, 2006 42.46 43.87 42.46 43.18 1,798,449 +0.49(+1.15%)
Aug 24, 2006 43.29 43.51 42.12 42.69 2,731,570 -0.57(-1.33%)
Aug 23, 2006 44.23 44.84 42.99 43.26 1,980,348 -1.31(-2.94%)
Aug 22, 2006 44.25 44.93 44.02 44.58 2,141,305 +0.08(+0.18%)
Aug 21, 2006 44.70 45.65 44.28 44.49 2,697,742 -0.49(-1.09%)
Aug 18, 2006 44.12 45.07 43.81 44.99 3,076,037 +0.92(+2.10%)
Aug 17, 2006 43.87 44.81 43.28 44.06 4,149,711 -0.44(-0.99%)
Aug 16, 2006 42.59 44.63 42.46 44.50 4,805,621 +1.98(+4.66%)
Aug 15, 2006 42.50 43.08 41.57 42.52 4,747,762 +0.94(+2.26%)
Aug 14, 2006 42.21 42.83 41.45 41.58 5,717,263 -1.92(-4.42%)
Aug 11, 2006 45.07 45.07 43.09 43.50 4,036,275 -1.64(-3.63%)
Aug 10, 2006 45.74 46.18 44.37 45.14 4,646,409 -1.21(-2.62%)
Aug 09, 2006 47.76 47.98 45.51 46.36 4,159,108 -0.28(-0.59%)
Aug 08, 2006 47.88 48.46 46.38 46.63 3,181,687 -0.90(-1.90%)
Aug 07, 2006 46.55 48.31 46.19 47.53 2,860,041 +0.72(+1.54%)
Aug 04, 2006 48.20 48.98 45.94 46.81 4,033,457 -0.52(-1.10%)
Aug 03, 2006 46.07 47.67 45.63 47.33 3,343,449 +0.49(+1.05%)
Aug 02, 2006 46.42 47.83 46.30 46.84 2,690,089 +0.66(+1.44%)
Aug 01, 2006 46.32 47.11 45.59 46.18 3,312,708 -1.42(-2.97%)
Jul 31, 2006 46.48 48.47 46.27 47.59 3,733,960 +0.74(+1.57%)
Jul 28, 2006 44.55 46.93 44.40 46.86 3,786,316 +2.57(+5.80%)
Jul 27, 2006 46.71 46.86 44.17 44.29 4,712,053 -1.80(-3.90%)
Jul 26, 2006 46.33 46.62 44.10 46.08 6,255,039 +1.51(+3.39%)
Jul 25, 2006 43.88 45.57 42.84 44.57 5,741,025 +1.49(+3.46%)
Jul 24, 2006 42.33 43.88 40.97 43.08 5,973,399 +1.49(+3.58%)
Jul 21, 2006 43.58 43.58 41.40 41.59 5,378,434 -1.56(-3.63%)
Jul 20, 2006 45.81 46.37 43.02 43.15 4,805,218 -2.25(-4.95%)
Jul 19, 2006 42.70 46.07 42.70 45.40 6,102,137 +2.85(+6.71%)
Jul 18, 2006 43.18 43.73 41.22 42.55 4,700,106 +0.36(+0.87%)
Jul 17, 2006 42.98 43.44 41.59 42.18 5,047,124 -1.56(-3.58%)
Jul 14, 2006 45.10 45.51 42.13 43.75 8,071,478 -1.89(-4.15%)
Jul 13, 2006 46.86 47.29 45.54 45.64 4,383,294 -2.12(-4.43%)
Jul 12, 2006 48.49 49.31 47.67 47.76 2,947,969 -0.74(-1.52%)
Jul 11, 2006 48.17 48.53 47.00 48.49 4,142,865 +0.01(+0.02%)
Jul 10, 2006 49.98 50.24 48.12 48.49 5,265,536 -1.27(-2.56%)
Jul 07, 2006 50.77 51.31 49.60 49.76 3,417,282 -1.40(-2.74%)
Jul 06, 2006 51.07 52.43 50.91 51.16 3,487,760 +0.05(+0.10%)
Jul 05, 2006 51.40 51.56 50.21 51.11 3,353,652 -0.54(-1.04%)
Jul 03, 2006 52.22 52.35 51.59 51.65 1,872,148 +0.07(+0.13%)
Jun 30, 2006 52.52 53.11 51.22 51.58 4,100,041 -0.57(-1.10%)
Jun 29, 2006 49.61 52.48 49.36 52.15 6,003,200 +3.06(+6.24%)
Jun 28, 2006 48.98 49.35 48.35 49.09 3,590,321 +0.63(+1.29%)
Jun 27, 2006 49.00 50.15 48.30 48.46 4,709,771 -0.39(-0.81%)
Jun 26, 2006 48.84 49.33 47.97 48.86 4,090,912 +0.23(+0.48%)
Jun 23, 2006 48.31 49.29 48.05 48.63 5,017,187 +0.01(+0.03%)
Jun 22, 2006 48.12 49.28 47.87 48.61 4,955,704 -0.24(-0.49%)
Jun 21, 2006 46.51 49.46 46.51 48.85 5,261,510 +2.36(+5.08%)
Jun 20, 2006 45.78 47.78 45.35 46.49 5,552,548 +0.77(+1.69%)
Jun 19, 2006 48.86 48.86 45.28 45.72 5,201,099 -2.57(-5.32%)
Jun 16, 2006 46.93 48.38 46.93 48.29 5,679,407 +0.35(+0.73%)
Jun 15, 2006 45.48 48.27 45.11 47.94 6,945,718 +3.31(+7.41%)
Jun 14, 2006 42.65 44.63 42.46 44.63 5,581,544 +2.17(+5.11%)
Jun 13, 2006 42.76 44.32 41.96 42.46 8,095,776 -1.18(-2.71%)
Jun 12, 2006 45.61 46.50 43.40 43.64 5,830,967 -1.97(-4.31%)
Jun 09, 2006 48.20 48.41 44.70 45.61 9,268,387 -1.13(-2.42%)
Jun 08, 2006 43.08 46.97 40.81 46.74 14,083,808 +2.61(+5.91%)
Jun 07, 2006 46.74 47.45 44.02 44.14 7,916,428 -2.58(-5.53%)
Jun 06, 2006 46.37 46.97 43.96 46.72 8,960,971 +0.39(+0.84%)
Jun 05, 2006 49.28 49.57 46.19 46.33 5,820,765 -3.59(-7.19%)
Jun 02, 2006 49.71 50.46 48.79 49.92 4,518,610 +0.95(+1.95%)
Jun 01, 2006 46.33 49.15 45.86 48.97 5,321,784 +1.57(+3.32%)
May 31, 2006 47.67 48.00 46.38 47.40 6,436,267 +0.56(+1.19%)
May 30, 2006 49.24 49.93 46.59 46.84 5,811,770 -3.21(-6.41%)
May 26, 2006 49.76 50.55 47.86 50.05 4,819,045 +1.35(+2.77%)
May 25, 2006 47.30 48.72 46.19 48.70 6,270,746 +2.45(+5.30%)
May 24, 2006 47.21 49.07 44.70 46.25 9,322,576 -1.25(-2.63%)
May 23, 2006 47.49 49.83 47.04 47.50 9,234,236 +2.61(+5.82%)
May 22, 2006 47.52 47.59 43.52 44.89 12,037,167 -3.73(-7.66%)
May 19, 2006 49.53 50.39 45.81 48.62 13,691,820 -2.80(-5.44%)
May 18, 2006 53.89 54.74 51.27 51.41 5,014,242 -2.29(-4.27%)
May 17, 2006 55.44 56.49 53.03 53.70 4,823,041 -1.32(-2.39%)
May 16, 2006 55.97 57.99 52.87 55.02 5,785,902 -1.13(-2.01%)
May 15, 2006 54.48 56.52 54.31 56.15 6,285,551 -2.19(-3.76%)
May 12, 2006 62.10 62.32 57.71 58.34 7,562,508 -4.52(-7.19%)
May 11, 2006 62.46 65.08 61.36 62.87 8,865,147 +1.15(+1.87%)
May 10, 2006 58.75 62.15 57.50 61.71 6,227,196 +3.09(+5.26%)
May 09, 2006 56.99 58.66 56.66 58.63 2,922,464 +2.28(+4.04%)
May 08, 2006 56.15 57.12 55.36 56.35 2,208,756 +0.54(+0.96%)
May 05, 2006 55.00 55.99 54.55 55.82 2,367,821 +1.19(+2.18%)
May 04, 2006 53.21 54.66 53.11 54.63 2,209,832 +1.47(+2.77%)
May 03, 2006 53.30 53.55 51.90 53.15 2,845,822 -0.28(-0.53%)
May 02, 2006 52.69 53.85 52.19 53.44 2,773,081 +0.93(+1.77%)
May 01, 2006 52.66 52.88 52.06 52.51 3,026,401 +0.94(+1.82%)
Apr 28, 2006 50.61 52.05 50.57 51.57 2,946,129 +1.22(+2.42%)
Apr 27, 2006 51.32 51.65 48.34 50.35 6,506,467 -3.37(-6.27%)
Apr 26, 2006 56.00 56.49 53.55 53.72 5,851,249 -0.65(-1.19%)
Apr 25, 2006 55.39 55.56 53.38 54.37 3,736,881 -1.06(-1.91%)
Apr 24, 2006 54.29 56.60 54.29 55.42 4,263,692 +1.67(+3.11%)
Apr 21, 2006 52.88 54.66 52.69 53.75 2,553,509 +1.06(+2.00%)
Apr 20, 2006 53.53 53.55 51.50 52.69 3,423,862 -1.17(-2.18%)
Apr 19, 2006 54.08 54.66 52.69 53.87 3,982,539 -0.22(-0.40%)
Apr 18, 2006 52.06 54.25 51.32 54.08 4,554,796 +3.07(+6.02%)
Apr 17, 2006 49.61 51.01 49.61 51.01 2,375,485 +1.58(+3.19%)
Apr 13, 2006 49.05 49.55 48.07 49.44 1,880,138 +0.36(+0.74%)
Apr 12, 2006 47.84 49.19 46.86 49.07 2,524,466 +1.18(+2.47%)
Apr 11, 2006 49.05 49.23 47.64 47.89 2,693,481 -1.19(-2.42%)
Apr 10, 2006 48.86 49.67 48.41 49.08 2,049,960 +0.19(+0.38%)
Apr 07, 2006 50.36 50.87 48.54 48.89 4,234,112 -1.47(-2.92%)
Apr 06, 2006 49.57 50.47 49.09 50.36 4,139,452 +1.28(+2.61%)
Apr 05, 2006 47.09 49.32 47.08 49.09 5,226,687 +1.99(+4.23%)
Apr 04, 2006 46.48 47.45 46.32 47.09 3,257,671 +0.97(+2.10%)
Apr 03, 2006 46.48 47.74 45.85 46.13 3,799,675 +0.47(+1.03%)
Mar 31, 2006 45.11 46.28 45.11 45.66 3,006,232 +0.80(+1.77%)
Mar 30, 2006 43.93 44.99 43.59 44.86 2,161,696 +1.59(+3.68%)
Mar 29, 2006 43.88 44.59 42.85 43.27 2,528,231 -0.65(-1.49%)
Mar 28, 2006 43.23 44.24 42.84 43.92 1,944,275 -7.35(-14.34%)
Mar 27, 2006 50.46 51.64 50.01 51.27 1,665,550 +8.88(+20.95%)
Mar 24, 2006 42.18 42.62 41.68 42.39 1,427,550 +0.15(+0.35%)
Mar 23, 2006 41.37 42.69 41.36 42.24 1,758,588 +0.91(+2.21%)
Mar 22, 2006 41.65 42.70 41.18 41.33 2,247,077 -0.74(-1.77%)
Mar 21, 2006 42.33 42.96 41.40 42.07 2,450,244 -7.04(-14.34%)
Mar 20, 2006 49.42 50.15 48.33 49.11 2,098,984 +7.99(+19.44%)
Mar 17, 2006 41.69 41.95 40.83 41.12 2,650,723 -1.29(-3.03%)
Mar 16, 2006 41.72 43.80 41.71 42.41 2,869,132 +0.87(+2.09%)
Mar 15, 2006 39.94 41.54 39.72 41.54 2,248,324 +1.61(+4.04%)
Mar 14, 2006 41.15 41.18 39.79 39.93 2,300,450 -6.76(-14.49%)
Mar 13, 2006 48.12 48.16 46.53 46.69 1,967,215 +8.18(+21.25%)
Mar 10, 2006 38.80 39.87 38.27 38.51 2,424,505 +0.02(+0.06%)
Mar 09, 2006 38.23 39.01 36.53 38.49 3,224,187 -0.09(-0.23%)
Mar 08, 2006 39.85 40.27 38.01 38.58 2,425,313 -1.90(-4.70%)
Mar 07, 2006 41.58 41.96 39.83 40.48 2,745,347 -6.84(-14.45%)
Mar 06, 2006 48.62 49.07 46.58 47.32 1,958,461 +6.57(+16.13%)
Mar 03, 2006 39.19 41.02 38.26 40.74 4,143,883 +1.37(+3.47%)
Mar 02, 2006 37.82 39.47 37.69 39.38 2,650,927 +1.88(+5.01%)
Mar 01, 2006 38.72 38.84 36.94 37.50 3,678,782 -1.37(-3.51%)
Feb 28, 2006 39.94 39.95 38.72 38.87 1,196,088 -6.58(-14.49%)
Feb 27, 2006 46.71 46.72 45.28 45.45 1,022,827 +6.23(+15.88%)
Feb 24, 2006 38.53 39.65 38.27 39.22 2,418,443 +0.84(+2.19%)
Feb 23, 2006 37.80 38.46 37.50 38.38 1,531,479 +0.76(+2.03%)
Feb 22, 2006 37.49 38.15 37.02 37.62 2,428,141 -6.37(-14.49%)
Feb 21, 2006 43.84 44.62 43.29 43.99 2,076,408 +6.29(+16.69%)
Feb 17, 2006 37.48 38.16 37.42 37.70 2,517,444 +0.35(+0.93%)
Feb 16, 2006 36.75 37.94 36.62 37.35 4,889,418 +0.85(+2.34%)
Feb 15, 2006 34.52 36.79 34.30 36.50 4,123,948 +2.18(+6.34%)
Feb 14, 2006 35.22 35.26 33.78 34.32 3,948,980 -5.81(-14.49%)
Feb 13, 2006 41.19 41.24 39.50 40.14 3,376,943 +3.97(+10.99%)
Feb 10, 2006 36.75 38.37 35.97 36.16 3,327,498 -0.29(-0.79%)
Feb 09, 2006 37.12 37.14 34.15 36.45 5,398,700 -0.39(-1.07%)
Feb 08, 2006 39.53 39.53 35.60 36.85 5,764,395 -3.04(-7.63%)
Feb 07, 2006 37.86 39.99 37.74 39.89 2,933,516 -6.76(-14.49%)
Feb 06, 2006 44.28 46.76 44.14 46.65 2,509,498 +8.26(+21.53%)
Feb 03, 2006 38.79 39.56 37.12 38.38 5,012,664 -0.47(-1.20%)
Feb 02, 2006 38.29 38.98 37.86 38.85 5,146,820 +0.36(+0.93%)
Feb 01, 2006 38.61 39.42 38.41 38.49 4,133,242 -0.49(-1.26%)
Jan 31, 2006 38.16 39.39 37.95 38.98 4,087,851 -6.60(-14.49%)
Jan 30, 2006 44.62 46.07 44.37 45.59 3,495,697 +9.28(+25.57%)
Jan 27, 2006 35.38 36.45 34.83 36.30 4,283,293 +1.48(+4.26%)
Jan 26, 2006 35.30 35.93 34.49 34.82 8,119,938 +1.77(+5.35%)
Jan 25, 2006 31.14 33.11 31.11 33.05 5,232,351 +2.08(+6.71%)
Jan 24, 2006 30.80 31.06 30.51 30.97 2,761,511 -5.25(-14.49%)
Jan 23, 2006 36.02 36.32 35.68 36.22 2,361,487 +5.89(+19.40%)
Jan 20, 2006 30.17 30.50 30.07 30.34 1,797,500 +0.45(+1.52%)
Jan 19, 2006 30.51 30.74 29.68 29.88 2,654,967 -0.80(-2.61%)
Jan 18, 2006 29.88 30.98 29.88 30.68 2,812,156 -5.20(-14.49%)
Jan 17, 2006 34.94 36.23 34.94 35.88 2,404,796 +5.73(+19.01%)
Jan 13, 2006 30.60 30.88 30.02 30.15 2,528,624 -0.39(-1.29%)
Jan 12, 2006 30.18 30.70 30.02 30.54 2,710,192 +0.70(+2.34%)
Jan 11, 2006 29.69 30.21 29.10 29.85 2,846,638 -0.11(-0.37%)
Jan 10, 2006 29.70 30.11 29.53 29.96 3,336,119 -5.07(-14.49%)
Jan 09, 2006 34.73 35.20 34.54 35.03 2,852,859 +5.63(+19.15%)
Jan 06, 2006 29.10 29.47 28.78 29.40 4,365,726 +0.85(+2.99%)
Jan 05, 2006 28.03 29.11 27.91 28.55 8,962,453 +1.78(+6.66%)
Jan 04, 2006 27.02 27.09 26.33 26.76 2,506,130 -4.53(-14.49%)
Jan 03, 2006 31.60 31.68 30.79 31.30 2,143,100 +4.18(+15.40%)
Dec 30, 2005 26.58 27.22 26.40 27.12 1,364,995 +0.47(+1.75%)
Dec 29, 2005 25.93 26.72 25.81 26.65 1,060,046 +0.93(+3.61%)
Dec 28, 2005 26.54 26.55 25.67 25.72 1,365,804 -4.36(-14.49%)
Dec 27, 2005 31.04 31.05 30.01 30.08 1,168,188 +3.93(+15.01%)
Dec 23, 2005 25.89 26.16 25.61 26.16 921,581 +0.27(+1.03%)
Dec 22, 2005 25.47 25.98 25.43 25.89 1,440,156 +0.60(+2.38%)
Dec 21, 2005 25.12 25.65 24.80 25.29 2,173,433 +0.78(+3.18%)
Dec 20, 2005 25.32 25.58 24.36 24.51 1,233,399 -4.15(-14.49%)
Dec 19, 2005 29.61 29.92 28.48 28.66 1,223,131 +3.57(+14.24%)
Dec 16, 2005 25.47 25.60 25.06 25.09 801,298 -0.27(-1.05%)
Dec 15, 2005 25.78 25.83 25.05 25.35 1,486,926 -0.50(-1.92%)
Dec 14, 2005 25.30 25.95 24.99 25.85 1,353,728 +0.41(+1.63%)
Dec 13, 2005 25.13 25.51 25.05 25.44 975,883 -4.40(-14.74%)
Dec 12, 2005 29.47 29.92 29.38 29.83 832,084 +5.09(+20.58%)
Dec 09, 2005 24.64 25.12 24.44 24.74 1,833,159 -0.06(-0.24%)
Dec 08, 2005 25.23 25.66 24.75 24.80 1,285,643 -0.58(-2.28%)
Dec 07, 2005 25.24 25.70 25.07 25.38 1,133,803 +0.20(+0.79%)
Dec 06, 2005 25.18 25.38 24.73 25.18 1,613,234 -4.35(-14.74%)
Dec 05, 2005 29.53 29.77 29.01 29.53 1,375,518 +4.51(+18.01%)
Dec 02, 2005 24.74 25.24 24.41 25.02 2,183,850 +0.61(+2.49%)
Dec 01, 2005 24.24 24.52 24.01 24.41 1,322,387 +0.23(+0.95%)
Nov 30, 2005 23.61 24.42 23.61 24.18 1,635,389 +0.41(+1.71%)
Nov 29, 2005 24.10 24.34 23.78 23.78 1,018,842 -4.11(-14.74%)
Nov 28, 2005 28.26 28.55 27.89 27.89 868,712 -0.47(-1.65%)
Nov 25, 2005 27.99 28.54 27.98 28.35 608,974 +4.44(+18.59%)
Nov 24, 2005 23.76 24.21 23.70 23.91 1,409,790 +0.36(+1.51%)
Nov 23, 2005 23.49 23.58 23.16 23.55 1,163,657 -0.01(-0.03%)
Nov 22, 2005 22.76 23.71 22.41 23.56 1,739,272 -4.07(-14.74%)
Nov 21, 2005 26.70 27.81 26.28 27.63 1,482,984 +4.86(+21.36%)
Nov 18, 2005 22.73 22.96 22.59 22.77 2,349,065 +0.05(+0.23%)
Nov 17, 2005 22.94 23.10 22.56 22.72 1,320,766 -0.04(-0.20%)
Nov 16, 2005 22.04 22.86 22.02 22.76 2,428,903 +0.57(+2.57%)
Nov 15, 2005 22.59 22.73 22.07 22.19 1,327,791 -3.84(-14.74%)
Nov 14, 2005 26.50 26.65 25.88 26.03 1,132,136 +4.54(+21.12%)
Nov 11, 2005 21.83 21.98 21.09 21.49 1,294,289 -0.30(-1.36%)
Nov 10, 2005 21.62 22.14 21.45 21.79 1,134,883 +0.13(+0.58%)
Nov 09, 2005 21.22 21.67 20.96 21.66 1,269,161 +0.30(+1.42%)
Nov 08, 2005 21.25 21.53 20.91 21.36 1,564,197 -3.69(-14.74%)
Nov 07, 2005 24.60 25.26 24.53 25.05 1,333,707 +3.61(+16.84%)
Nov 04, 2005 21.57 21.76 21.28 21.44 1,410,465 +0.01(+0.07%)
Nov 03, 2005 21.06 21.73 21.06 21.42 1,284,021 +0.25(+1.19%)
Nov 02, 2005 21.20 21.61 21.13 21.17 1,070,041 -0.08(-0.38%)
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.