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

Allegheny Technologies (NY: ATI )

63.84 -0.84 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 9.717 9.717 9.120 9.315 1,138,736 -0.33(-3.45%)
Dec 30, 2003 9.141 9.648 9.141 9.648 947,266 -1.93(-16.64%)
Dec 29, 2003 10.88 11.57 10.97 11.57 789,660 +0.69(+6.35%)
Dec 26, 2003 10.83 11.07 10.83 10.88 187,476 +1.85(+20.51%)
Dec 25, 2003 8.919 9.148 8.746 9.030 346,345 +0.04(+0.46%)
Dec 24, 2003 9.204 9.252 8.704 8.989 1,252,553 -0.22(-2.34%)
Dec 23, 2003 8.649 9.252 8.503 9.204 1,719,919 -1.84(-16.64%)
Dec 22, 2003 10.37 11.07 10.20 11.04 1,445,529 +2.95(+36.54%)
Dec 19, 2003 7.462 8.086 7.462 8.086 1,073,040 +0.62(+8.37%)
Dec 18, 2003 7.246 7.510 7.184 7.462 1,024,632 +0.22(+2.97%)
Dec 17, 2003 7.392 7.392 7.135 7.246 808,670 -0.15(-1.97%)
Dec 16, 2003 7.600 7.871 7.357 7.392 983,140 -1.48(-16.64%)
Dec 15, 2003 9.442 9.442 8.834 8.868 807,675 +1.43(+19.29%)
Dec 12, 2003 6.532 7.448 6.532 7.434 2,210,913 +1.19(+19.00%)
Dec 11, 2003 6.143 6.268 6.136 6.247 858,373 +0.00(+0.00%)
Dec 10, 2003 6.511 6.525 6.233 6.247 622,962 -0.24(-3.64%)
Dec 09, 2003 6.108 6.483 6.073 6.483 1,247,078 -1.29(-16.64%)
Dec 08, 2003 7.286 7.777 7.369 7.777 1,038,509 +1.60(+25.89%)
Dec 05, 2003 6.150 6.282 6.129 6.178 621,809 +0.03(+0.45%)
Dec 04, 2003 6.455 6.497 6.150 6.150 944,385 -0.31(-4.73%)
Dec 03, 2003 6.490 6.538 6.407 6.455 756,949 -0.08(-1.27%)
Dec 02, 2003 6.025 6.538 5.761 6.538 882,579 -1.30(-16.64%)
Dec 01, 2003 6.828 7.843 6.928 7.843 733,213 +1.02(+14.88%)
Nov 28, 2003 6.778 6.886 6.703 6.828 137,394 +1.10(+19.23%)
Nov 27, 2003 5.678 5.761 5.567 5.726 273,878 +0.12(+2.10%)
Nov 26, 2003 5.483 5.657 5.449 5.608 525,714 +0.08(+1.38%)
Nov 25, 2003 5.352 5.546 5.352 5.532 390,576 -1.10(-16.64%)
Nov 24, 2003 6.420 6.653 6.420 6.636 317,785 +1.37(+25.96%)
Nov 21, 2003 5.247 5.400 5.109 5.268 315,947 +0.03(+0.53%)
Nov 20, 2003 5.261 5.358 5.178 5.240 362,022 -0.06(-1.17%)
Nov 19, 2003 5.475 5.585 5.296 5.302 388,161 -0.12(-2.28%)
Nov 18, 2003 5.371 5.475 5.296 5.426 584,493 -1.13(-17.30%)
Nov 17, 2003 6.436 6.619 6.403 6.561 480,882 +1.02(+18.51%)
Nov 14, 2003 5.399 5.543 5.371 5.537 246,721 +0.07(+1.26%)
Nov 13, 2003 5.302 5.495 5.302 5.468 260,081 +0.12(+2.19%)
Nov 12, 2003 5.426 5.426 5.282 5.351 211,869 -0.01(-0.13%)
Nov 11, 2003 5.543 5.543 5.344 5.358 404,570 -1.12(-17.30%)
Nov 10, 2003 6.703 6.703 6.470 6.478 328,835 +1.08(+19.99%)
Nov 07, 2003 5.220 5.399 5.144 5.399 379,883 +0.18(+3.43%)
Nov 06, 2003 5.337 5.364 5.089 5.220 331,091 -0.10(-1.81%)
Nov 05, 2003 5.227 5.337 5.144 5.316 332,543 +0.03(+0.52%)
Nov 04, 2003 4.855 5.309 4.855 5.289 652,599 -1.10(-17.19%)
Nov 03, 2003 5.995 6.411 5.995 6.386 455,429 +1.06(+19.97%)
Oct 31, 2003 5.509 5.543 5.289 5.323 1,112,208 -0.17(-3.13%)
Oct 30, 2003 5.075 5.495 5.041 5.495 848,786 +0.39(+7.55%)
Oct 29, 2003 5.027 5.123 4.972 5.110 1,014,478 +0.08(+1.64%)
Oct 28, 2003 4.703 5.027 4.703 5.027 420,254 -1.05(-17.30%)
Oct 27, 2003 5.687 6.078 5.687 6.078 347,570 +1.40(+29.80%)
Oct 24, 2003 4.717 4.786 4.634 4.683 400,359 -0.17(-3.41%)
Oct 23, 2003 4.937 4.944 4.758 4.848 547,899 -0.09(-1.81%)
Oct 22, 2003 5.268 5.268 4.917 4.937 786,489 -0.28(-5.28%)
Oct 21, 2003 5.206 5.302 5.185 5.213 395,858 -0.02(-0.39%)
Oct 20, 2003 5.130 5.289 5.130 5.234 333,414 +0.08(+1.47%)
Oct 17, 2003 5.392 5.399 5.151 5.158 304,081 -0.20(-3.73%)
Oct 16, 2003 5.199 5.385 5.178 5.358 366,089 +0.12(+2.37%)
Oct 15, 2003 5.337 5.371 5.178 5.234 440,294 -0.09(-1.68%)
Oct 14, 2003 5.130 5.337 5.130 5.323 363,910 +0.12(+2.38%)
Oct 13, 2003 5.096 5.316 5.089 5.199 298,127 +0.15(+3.00%)
Oct 10, 2003 5.165 5.165 4.972 5.048 458,010 -0.10(-2.01%)
Oct 09, 2003 5.130 5.151 4.979 5.151 795,347 +0.17(+3.31%)
Oct 08, 2003 5.096 5.158 4.910 4.986 728,983 -0.07(-1.36%)
Oct 07, 2003 4.924 5.055 4.820 5.055 477,178 +0.17(+3.38%)
Oct 06, 2003 4.931 4.931 4.855 4.889 429,693 +0.00(+0.00%)
Oct 03, 2003 4.855 4.951 4.820 4.889 703,425 +0.14(+2.90%)
Oct 02, 2003 4.765 4.800 4.683 4.752 534,685 +0.00(+0.00%)
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.