Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	4.624	4.709	4.512	4.663	175,863	+0.11(+2.31%)
Oct 30, 2002	4.709	4.742	4.440	4.558	413,090	-0.09(-1.84%)
Oct 29, 2002	4.788	4.840	4.630	4.643	329,954	-1.24(-21.12%)
Oct 28, 2002	6.070	6.137	5.870	5.887	260,257	+1.10(+22.95%)
Oct 25, 2002	4.867	4.893	4.610	4.788	387,357	-0.12(-2.54%)
Oct 24, 2002	4.959	5.031	4.847	4.913	259,913	+0.02(+0.40%)
Oct 23, 2002	4.867	4.972	4.630	4.893	296,456	-0.01(-0.13%)
Oct 22, 2002	4.860	4.926	4.656	4.899	467,905	+0.04(+0.81%)
Oct 21, 2002	4.827	4.899	4.617	4.860	380,809	+0.00(+0.00%)
Oct 18, 2002	4.499	4.959	4.381	4.860	802,123	+0.49(+11.28%)
Oct 17, 2002	4.499	4.650	4.269	4.367	1,108,629	-0.07(-1.48%)
Oct 16, 2002	4.761	4.814	4.433	4.433	482,370	-0.16(-3.57%)
Oct 15, 2002	4.335	4.597	4.144	4.597	572,662	+0.52(+12.72%)
Oct 14, 2002	4.315	4.321	4.019	4.078	467,295	-0.17(-4.02%)
Oct 11, 2002	4.236	4.361	4.190	4.249	483,893	+0.11(+2.70%)
Oct 10, 2002	3.987	4.275	3.987	4.138	515,716	+0.09(+2.11%)
Oct 09, 2002	4.381	4.387	4.046	4.052	467,448	-0.33(-7.50%)
Oct 08, 2002	4.459	4.538	4.249	4.381	462,575	-0.06(-1.33%)
Oct 07, 2002	4.492	4.591	4.387	4.440	423,748	-0.05(-1.17%)
Oct 04, 2002	4.564	4.578	4.354	4.492	1,113,349	-0.05(-1.01%)
Oct 03, 2002	4.374	4.597	4.374	4.538	429,687	+0.17(+3.91%)
Oct 02, 2002	4.873	4.880	4.367	4.367	447,654	-0.57(-11.57%)
Oct 01, 2002	4.564	4.959	4.459	4.939	558,806	+0.39(+8.67%)
Sep 30, 2002	4.512	4.545	4.197	4.545	642,399	-0.03(-0.72%)
Sep 27, 2002	4.689	4.781	4.571	4.578	500,337	-0.09(-1.83%)
Sep 26, 2002	4.446	4.722	4.433	4.663	456,028	+0.28(+6.45%)
Sep 25, 2002	4.138	4.381	4.105	4.381	609,662	+0.31(+7.58%)
Sep 24, 2002	4.302	4.420	4.072	4.072	476,280	-0.26(-5.92%)
Sep 23, 2002	4.466	4.571	4.328	4.328	460,901	-0.27(-5.86%)
Sep 20, 2002	4.571	4.735	4.466	4.597	534,444	+0.00(+0.00%)
Sep 19, 2002	4.630	4.801	4.413	4.597	369,847	-0.07(-1.41%)
Sep 18, 2002	4.926	4.952	4.400	4.663	609,510	-0.33(-6.58%)
Sep 17, 2002	5.050	5.182	4.853	4.991	223,673	+0.01(+0.13%)
Sep 16, 2002	5.123	5.129	4.939	4.985	185,151	-0.20(-3.92%)
Sep 13, 2002	5.188	5.202	5.083	5.188	245,143	-0.07(-1.25%)
Sep 12, 2002	5.477	5.477	5.202	5.254	379,135	-0.20(-3.61%)
Sep 11, 2002	5.451	5.497	5.287	5.451	295,847	+0.28(+5.46%)
Sep 10, 2002	5.090	5.254	5.044	5.169	421,465	+0.08(+1.55%)
Sep 09, 2002	5.123	5.136	4.978	5.090	347,465	-0.03(-0.64%)
Sep 06, 2002	5.116	5.142	4.913	5.123	561,395	+0.03(+0.52%)
Sep 05, 2002	5.313	5.353	4.991	5.096	517,695	-0.28(-5.25%)
Sep 04, 2002	5.497	5.517	5.339	5.379	325,690	-0.18(-3.31%)
Sep 03, 2002	5.714	5.714	5.136	5.563	721,119	-0.14(-2.53%)
Aug 30, 2002	5.510	5.733	5.399	5.707	319,144	+0.19(+3.45%)
Aug 29, 2002	5.825	5.825	5.458	5.517	532,769	-0.33(-5.62%)
Aug 28, 2002	5.911	5.911	5.648	5.845	352,337	-0.06(-1.00%)
Aug 27, 2002	5.976	6.036	5.839	5.904	216,822	-0.01(-0.11%)
Aug 26, 2002	5.885	5.990	5.819	5.911	285,340	+0.07(+1.12%)
Aug 23, 2002	6.272	6.272	5.793	5.845	447,197	-0.41(-6.61%)
Aug 22, 2002	6.305	6.357	6.036	6.259	412,937	-0.04(-0.63%)
Aug 21, 2002	6.080	6.311	6.080	6.298	268,753	+0.22(+3.60%)
Aug 20, 2002	6.112	6.112	5.983	6.080	365,746	-0.05(-0.74%)
Aug 19, 2002	5.951	6.163	5.919	6.125	332,793	+0.24(+4.04%)
Aug 16, 2002	5.906	6.047	5.745	5.887	387,975	-0.04(-0.65%)
Aug 15, 2002	5.751	5.983	5.661	5.925	337,457	+0.24(+4.19%)
Aug 14, 2002	5.887	5.944	5.404	5.687	664,967	-0.18(-3.07%)
Aug 13, 2002	6.118	6.125	5.829	5.867	635,588	-0.26(-4.20%)
Aug 12, 2002	6.054	6.221	5.919	6.125	394,503	+0.05(+0.74%)
Aug 09, 2002	5.951	6.195	5.887	6.080	478,751	+0.13(+2.16%)
Aug 08, 2002	5.899	6.112	5.829	5.951	452,793	+0.12(+1.98%)
Aug 07, 2002	5.842	5.912	5.597	5.835	571,392	+0.01(+0.22%)
Aug 06, 2002	5.732	5.912	5.694	5.822	628,284	+0.20(+3.55%)
Aug 05, 2002	6.118	6.131	5.578	5.623	470,512	-0.50(-8.10%)
Aug 02, 2002	6.176	6.215	5.938	6.118	715,018	-0.03(-0.52%)
Aug 01, 2002	6.176	6.498	5.887	6.150	835,638	-0.01(-0.10%)
Jul 31, 2002	6.247	6.298	5.790	6.157	975,379	-0.09(-1.44%)
Jul 30, 2002	6.716	6.716	5.983	6.247	775,173	-0.34(-5.18%)
Jul 29, 2002	6.330	6.691	6.330	6.588	788,385	+0.26(+4.17%)
Jul 26, 2002	6.273	6.388	6.099	6.324	848,540	+0.35(+5.81%)
Jul 25, 2002	6.035	6.408	5.796	5.977	1,326,048	-0.12(-2.00%)
Jul 24, 2002	6.279	6.305	5.796	6.099	1,561,850	-0.12(-1.86%)
Jul 23, 2002	6.755	6.755	6.112	6.215	791,494	-0.55(-8.09%)
Jul 22, 2002	7.070	7.077	6.607	6.761	810,302	-0.30(-4.28%)
Jul 19, 2002	7.849	7.849	7.064	7.064	1,276,309	-0.81(-10.29%)
Jul 18, 2002	8.215	8.235	7.778	7.874	744,241	-0.28(-3.39%)
Jul 17, 2002	8.544	8.833	8.151	8.151	736,002	-0.39(-4.59%)
Jul 16, 2002	8.801	8.846	8.376	8.544	417,509	-0.19(-2.21%)
Jul 15, 2002	8.833	8.846	8.190	8.737	447,663	-0.03(-0.37%)
Jul 12, 2002	9.065	9.084	8.653	8.769	233,468	-0.23(-2.57%)
Jul 11, 2002	9.084	9.168	8.775	9.000	352,534	-0.10(-1.06%)
Jul 10, 2002	9.457	9.547	9.039	9.097	531,444	-0.37(-3.94%)
Jul 09, 2002	9.554	9.843	9.470	9.470	357,353	-0.11(-1.14%)
Jul 08, 2002	9.811	9.888	9.554	9.579	391,239	-0.20(-2.04%)
Jul 05, 2002	9.361	9.811	9.361	9.779	224,919	-2.35(-19.39%)
Jul 04, 2002	12.36	12.52	11.62	12.13	480,281	+2.76(+29.42%)
Jul 03, 2002	9.554	9.676	8.975	9.373	621,599	-0.24(-2.54%)
Jul 02, 2002	9.875	9.901	9.573	9.618	506,575	-0.26(-2.61%)
Jul 01, 2002	10.10	10.20	9.631	9.875	707,401	-0.29(-2.85%)
Jun 28, 2002	10.02	10.36	10.02	10.16	391,083	+0.14(+1.35%)
Jun 27, 2002	9.997	10.16	9.875	10.03	305,592	+0.03(+0.32%)
Jun 26, 2002	10.29	10.29	9.702	9.997	429,011	-0.22(-2.14%)
Jun 25, 2002	10.49	10.70	10.16	10.22	376,316	-0.32(-2.99%)
Jun 24, 2002	10.33	10.67	10.31	10.53	212,173	+0.19(+1.80%)
Jun 21, 2002	10.20	10.56	10.20	10.34	383,000	-0.08(-0.80%)
Jun 20, 2002	10.42	10.80	10.29	10.43	249,323	-0.10(-0.92%)
Jun 19, 2002	10.37	10.86	10.36	10.53	316,007	+0.10(+0.93%)
Jun 18, 2002	10.65	10.71	10.42	10.43	1,048,590	-0.19(-1.82%)
Jun 17, 2002	10.74	10.97	10.51	10.62	539,527	-0.13(-1.20%)
Jun 14, 2002	10.68	10.76	10.49	10.75	340,410	+0.10(+0.91%)
Jun 13, 2002	10.80	10.80	10.55	10.65	202,381	-0.15(-1.43%)
Jun 12, 2002	10.74	10.88	10.59	10.81	340,099	-0.03(-0.24%)
Jun 11, 2002	10.87	11.26	10.78	10.83	366,835	-0.06(-0.59%)
Jun 10, 2002	10.74	10.96	10.66	10.90	239,064	+0.12(+1.13%)
Jun 07, 2002	10.65	10.78	10.42	10.78	540,305	+0.24(+2.26%)
Jun 06, 2002	11.26	11.26	10.49	10.54	361,705	-0.45(-4.10%)
Jun 05, 2002	11.00	11.18	10.94	10.99	349,892	+0.06(+0.59%)
Jun 04, 2002	10.78	11.03	10.78	10.92	251,809	+0.10(+0.95%)
Jun 03, 2002	11.32	11.39	10.82	10.82	360,462	-0.48(-4.21%)
May 31, 2002	11.10	11.41	11.10	11.30	509,838	+0.19(+1.68%)
May 30, 2002	10.90	11.23	10.85	11.11	446,109	+0.14(+1.29%)
May 29, 2002	11.10	11.21	10.94	10.97	216,525	-0.09(-0.81%)
May 28, 2002	11.46	11.52	11.01	11.06	285,696	-0.46(-3.97%)
May 24, 2002	11.52	11.63	11.45	11.52	188,701	-0.01(-0.06%)
May 23, 2002	11.55	11.60	11.47	11.52	344,998	+0.06(+0.50%)
May 22, 2002	11.29	11.59	11.23	11.46	1,031,694	+0.17(+1.52%)
May 21, 2002	11.45	12.15	11.29	11.29	1,007,332	+0.10(+0.91%)
May 20, 2002	11.26	11.29	11.13	11.19	152,772	-0.13(-1.12%)
May 17, 2002	11.26	11.39	11.04	11.32	267,353	+0.10(+0.85%)
May 16, 2002	11.12	11.45	11.12	11.22	390,106	+0.14(+1.26%)
May 15, 2002	10.94	11.25	10.92	11.08	415,569	+0.17(+1.51%)
May 14, 2002	10.88	10.98	10.85	10.92	353,956	+0.10(+0.94%)
May 13, 2002	10.79	10.85	10.76	10.82	421,384	+0.07(+0.65%)
May 10, 2002	10.71	10.80	10.50	10.75	220,200	+0.01(+0.06%)
May 09, 2002	10.82	10.94	10.71	10.74	181,222	-0.07(-0.65%)
May 08, 2002	10.72	10.85	10.70	10.81	396,708	+0.16(+1.49%)
May 07, 2002	10.56	10.83	10.56	10.65	366,216	+0.13(+1.27%)
May 06, 2002	10.78	10.85	10.49	10.52	288,572	-0.30(-2.76%)
May 03, 2002	10.71	10.84	10.56	10.82	530,620	-0.02(-0.18%)
May 02, 2002	10.56	10.89	10.56	10.84	457,849	+0.31(+2.90%)
May 01, 2002	10.75	10.77	10.45	10.53	379,891	-0.21(-1.95%)
Apr 30, 2002	10.64	10.83	10.56	10.74	707,285	+0.24(+2.30%)
Apr 29, 2002	10.38	10.54	10.31	10.50	324,722	+0.13(+1.23%)
Apr 26, 2002	10.66	10.66	10.26	10.37	377,061	-0.05(-0.49%)
Apr 25, 2002	10.37	10.49	10.29	10.42	343,111	-0.18(-1.74%)
Apr 24, 2002	10.81	10.81	10.56	10.61	348,926	-0.20(-1.83%)
Apr 23, 2002	10.70	10.85	10.70	10.80	316,706	+0.11(+1.01%)
Apr 22, 2002	10.84	10.85	10.69	10.70	362,286	-0.15(-1.35%)
Apr 19, 2002	10.85	10.91	10.82	10.84	546,024	+0.02(+0.18%)
Apr 18, 2002	10.82	10.88	10.82	10.82	368,731	+0.13(+1.25%)
Apr 17, 2002	10.82	10.89	10.64	10.69	298,316	-0.22(-1.98%)
Apr 16, 2002	10.85	10.97	10.85	10.91	263,267	+0.06(+0.53%)
Apr 15, 2002	11.01	11.01	10.72	10.85	581,231	-0.20(-1.79%)
Apr 12, 2002	10.82	11.12	10.82	11.04	407,553	+0.11(+1.05%)
Apr 11, 2002	10.71	10.95	10.66	10.93	885,521	+0.21(+1.96%)
Apr 10, 2002	10.37	10.77	10.33	10.72	793,574	+0.36(+3.50%)
Apr 09, 2002	10.33	10.37	10.24	10.36	604,650	+0.06(+0.62%)
Apr 08, 2002	10.18	10.31	10.03	10.29	327,080	+0.15(+1.44%)
Apr 05, 2002	9.989	10.17	9.963	10.15	406,296	+0.20(+1.98%)
Apr 04, 2002	10.02	10.47	9.874	9.951	744,379	-0.15(-1.51%)
Apr 03, 2002	10.23	10.24	10.05	10.10	438,831	-0.29(-2.76%)
Apr 02, 2002	10.51	10.51	10.24	10.39	291,873	-0.13(-1.27%)
Mar 29, 2002	10.48	10.65	10.45	10.52	418,398	+0.08(+0.73%)
Mar 28, 2002	10.43	10.66	10.31	10.45	344,054	+0.06(+0.61%)
Mar 27, 2002	10.28	10.47	10.25	10.38	277,098	+0.19(+1.87%)
Mar 26, 2002	10.32	10.35	10.19	10.19	182,794	-0.16(-1.54%)
Mar 22, 2002	10.45	10.46	10.23	10.35	366,688	-0.08(-0.73%)
Mar 21, 2002	10.47	10.63	10.31	10.43	461,621	-0.05(-0.49%)
Mar 20, 2002	10.50	10.79	10.45	10.48	395,764	+0.08(+0.80%)
Mar 19, 2002	10.43	10.50	10.28	10.40	409,596	-0.17(-1.57%)
Mar 15, 2002	10.64	10.68	10.52	10.56	804,890	-0.08(-0.72%)
Mar 14, 2002	10.85	10.85	10.57	10.64	345,626	-0.15(-1.36%)
Mar 13, 2002	10.66	10.83	10.53	10.78	374,861	+0.13(+1.19%)
Mar 12, 2002	10.56	10.66	10.47	10.66	447,789	+0.06(+0.54%)
Mar 08, 2002	10.63	10.64	10.43	10.60	623,511	+0.11(+1.09%)
Mar 07, 2002	10.15	10.63	10.14	10.49	586,418	+0.27(+2.62%)
Mar 06, 2002	10.31	10.33	10.02	10.22	320,793	-0.09(-0.86%)
Mar 05, 2002	9.925	10.36	9.925	10.31	693,139	+0.38(+3.78%)
Mar 01, 2002	9.925	9.989	9.874	9.932	460,049	+0.01(+0.06%)
Feb 28, 2002	10.01	10.02	9.804	9.925	507,359	-0.01(-0.06%)
Feb 27, 2002	10.12	10.19	9.868	9.932	337,296	-0.09(-0.89%)
Feb 26, 2002	10.05	10.26	9.893	10.02	241,890	+0.03(+0.32%)
Feb 22, 2002	10.05	10.24	9.951	9.989	219,415	+0.02(+0.19%)
Feb 21, 2002	9.832	10.04	9.794	9.970	173,347	+0.21(+2.12%)
Feb 20, 2002	9.926	10.05	9.719	9.762	191,812	-3.39(-25.79%)
Feb 18, 2002	13.07	13.28	13.06	13.16	253,051	+3.42(+35.10%)
Feb 15, 2002	10.05	10.07	9.700	9.737	340,009	-0.24(-2.45%)
Feb 14, 2002	9.894	10.08	9.894	9.982	251,504	+0.16(+1.60%)
Feb 13, 2002	9.832	9.913	9.605	9.825	120,817	+0.04(+0.39%)
Feb 12, 2002	9.580	10.02	9.580	9.788	174,779	+0.38(+4.07%)
Feb 08, 2002	9.643	9.643	9.354	9.404	233,040	-0.24(-2.48%)
Feb 07, 2002	9.448	9.693	9.442	9.643	181,942	+0.04(+0.39%)
Feb 06, 2002	9.612	9.769	9.536	9.605	327,115	-0.01(-0.07%)
Feb 05, 2002	10.02	10.02	9.605	9.612	490,594	-0.53(-5.20%)
Feb 01, 2002	9.957	10.24	9.894	10.14	277,611	+0.20(+2.02%)
Jan 31, 2002	9.894	9.989	9.769	9.938	182,579	+0.01(+0.13%)
Jan 30, 2002	10.18	10.24	9.857	9.926	269,492	-0.33(-3.25%)
Jan 29, 2002	10.15	10.30	10.07	10.26	230,811	+0.48(+4.95%)
Jan 25, 2002	9.750	9.894	9.643	9.775	223,648	+0.03(+0.26%)
Jan 24, 2002	9.455	9.913	9.430	9.750	344,944	+0.33(+3.47%)
Jan 23, 2002	9.298	9.587	9.298	9.423	507,945	-2.83(-23.12%)
Jan 21, 2002	12.49	12.49	12.26	12.26	383,360	+2.75(+28.86%)
Jan 18, 2002	9.386	9.549	9.386	9.511	333,005	+0.19(+2.02%)
Jan 17, 2002	9.549	9.605	9.323	9.323	347,809	-0.25(-2.62%)
Jan 16, 2002	9.549	9.825	9.448	9.574	378,053	+0.18(+1.87%)
Jan 15, 2002	9.737	9.769	9.298	9.398	718,222	-0.55(-5.56%)
Jan 11, 2002	9.913	10.05	9.800	9.951	329,184	-0.11(-1.06%)
Jan 10, 2002	10.33	10.43	10.04	10.06	474,995	-0.21(-2.02%)
Jan 09, 2002	10.40	10.42	10.11	10.27	171,755	-0.17(-1.63%)
Jan 08, 2002	10.55	10.74	10.32	10.43	333,164	+0.19(+1.90%)
Jan 04, 2002	10.18	10.55	10.11	10.24	336,825	-0.03(-0.31%)
Jan 03, 2002	10.49	10.62	10.16	10.27	692,276	-0.25(-2.39%)
Jan 01, 2002	10.30	10.69	10.30	10.52	558,564	+0.23(+2.26%)
Dec 28, 2001	10.35	10.35	10.18	10.29	206,616	-0.06(-0.61%)
Dec 27, 2001	10.24	10.39	10.13	10.35	233,040	+0.15(+1.48%)
Dec 25, 2001	9.926	10.37	9.926	10.20	144,854	+0.13(+1.31%)
Dec 21, 2001	9.662	10.11	9.549	10.07	457,166	+0.26(+2.62%)
Dec 20, 2001	9.649	9.813	9.461	9.813	574,324	+0.13(+1.30%)
Dec 19, 2001	9.266	9.706	9.266	9.687	458,122	+0.52(+5.62%)
Dec 18, 2001	9.235	9.266	9.046	9.172	501,259	+0.00(+0.00%)
Dec 14, 2001	9.423	9.423	9.009	9.172	524,977	-0.31(-3.31%)
Dec 13, 2001	9.549	9.656	9.298	9.486	331,891	-0.03(-0.33%)
Dec 12, 2001	9.706	9.744	9.467	9.517	351,948	-0.11(-1.11%)
Dec 11, 2001	9.612	9.863	9.499	9.624	453,983	-0.12(-1.23%)
Dec 07, 2001	9.838	10.05	9.675	9.744	1,049,319	+0.06(+0.58%)
Dec 06, 2001	9.675	10.05	9.649	9.687	985,487	+0.06(+0.65%)
Dec 05, 2001	9.580	9.775	9.455	9.624	403,045	+0.06(+0.66%)
Dec 04, 2001	9.737	9.800	9.417	9.561	434,721	-0.06(-0.65%)
Nov 30, 2001	9.863	9.863	9.392	9.624	420,554	-0.36(-3.59%)
Nov 29, 2001	10.27	10.27	9.982	9.982	295,916	-0.25(-2.46%)
Nov 28, 2001	10.11	10.32	9.989	10.23	256,280	+0.18(+1.81%)
Nov 27, 2001	10.37	10.46	9.982	10.05	295,598	-0.04(-0.43%)
Nov 22, 2001	10.04	10.52	10.04	10.10	290,185	+0.03(+0.31%)
Nov 21, 2001	9.990	10.08	9.710	10.06	293,970	+0.06(+0.62%)
Nov 20, 2001	10.08	10.37	9.853	10.00	249,971	+0.02(+0.25%)
Nov 16, 2001	10.11	10.13	9.915	9.977	128,933	-0.04(-0.37%)
Nov 15, 2001	9.896	10.11	9.630	10.01	255,289	+0.22(+2.22%)
Nov 14, 2001	9.431	9.884	9.431	9.797	210,323	+0.35(+3.74%)
Nov 13, 2001	9.555	9.679	9.183	9.444	248,520	-0.11(-1.17%)
Nov 09, 2001	9.679	9.865	9.499	9.555	294,936	-0.11(-1.16%)
Nov 08, 2001	9.816	9.921	9.493	9.667	255,773	-0.15(-1.52%)
Nov 07, 2001	9.865	10.05	9.555	9.816	695,439	-0.04(-0.44%)
Nov 06, 2001	9.717	10.11	9.667	9.859	526,374	+0.55(+5.86%)
Nov 02, 2001	9.245	9.462	9.183	9.313	282,526	+0.13(+1.42%)

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.

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services