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

Allegheny Technologies (NY: ATI )

58.29 +0.96 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 27, 2009 14.93 15.46 14.57 14.81 3,884,637 +0.16(+1.06%)
Feb 26, 2009 15.76 15.95 14.58 14.66 4,117,505 -1.10(-6.97%)
Feb 25, 2009 14.74 15.83 14.58 15.75 3,455,691 +1.02(+6.95%)
Feb 24, 2009 16.64 16.64 14.67 14.73 3,014,347 -2.02(-12.06%)
Feb 23, 2009 18.92 18.92 16.68 16.75 2,650,922 +0.22(+1.35%)
Feb 20, 2009 17.04 17.53 16.47 16.53 2,436,759 -0.25(-1.50%)
Feb 19, 2009 17.13 17.36 16.24 16.78 3,257,456 -0.02(-0.13%)
Feb 18, 2009 17.80 17.80 16.70 16.80 3,307,722 -2.30(-12.06%)
Feb 17, 2009 20.24 20.24 18.99 19.10 2,908,784 +1.00(+5.51%)
Feb 13, 2009 17.52 18.22 16.71 18.11 3,187,515 +0.42(+2.39%)
Feb 12, 2009 17.69 18.31 17.07 17.68 2,546,993 +0.21(+1.19%)
Feb 11, 2009 18.83 19.49 17.25 17.48 3,247,619 -1.48(-7.83%)
Feb 10, 2009 19.06 19.55 18.42 18.96 2,441,610 -2.60(-12.06%)
Feb 09, 2009 21.68 22.23 20.94 21.56 2,147,086 +3.42(+18.88%)
Feb 06, 2009 17.13 18.43 16.95 18.14 3,784,913 +0.52(+2.95%)
Feb 05, 2009 17.33 17.97 17.28 17.62 3,571,317 +0.44(+2.55%)
Feb 04, 2009 16.40 17.34 16.04 17.18 2,737,277 +0.96(+5.95%)
Feb 03, 2009 16.28 16.70 15.63 16.21 2,722,452 -2.22(-12.06%)
Feb 02, 2009 18.51 18.99 17.78 18.44 2,394,192 +1.17(+6.77%)
Jan 30, 2009 18.40 18.50 17.14 17.27 3,497,332 -1.29(-6.96%)
Jan 29, 2009 17.94 18.74 17.59 18.56 3,360,415 +1.21(+6.97%)
Jan 28, 2009 16.63 17.62 16.61 17.35 3,761,869 +0.85(+5.13%)
Jan 27, 2009 17.07 17.50 16.21 16.50 3,201,261 -2.26(-12.06%)
Jan 26, 2009 19.41 19.91 18.43 18.77 2,815,256 +3.00(+19.06%)
Jan 23, 2009 15.70 16.29 14.92 15.76 4,619,223 -0.91(-5.43%)
Jan 22, 2009 17.64 17.95 15.75 16.67 6,429,206 -1.22(-6.80%)
Jan 21, 2009 19.42 19.51 17.73 17.88 2,841,178 -2.45(-12.06%)
Jan 20, 2009 22.08 22.18 20.16 20.34 2,498,500 +1.38(+7.26%)
Jan 16, 2009 18.18 19.44 17.17 18.96 2,927,156 +0.79(+4.33%)
Jan 15, 2009 18.97 19.17 17.71 18.17 2,144,461 -1.40(-7.13%)
Jan 14, 2009 19.11 19.80 18.86 19.57 2,103,089 +0.27(+1.42%)
Jan 13, 2009 20.67 21.00 19.00 19.29 2,180,711 -2.65(-12.06%)
Jan 12, 2009 23.50 23.88 21.60 21.94 1,917,675 -0.36(-1.61%)
Jan 09, 2009 21.50 22.35 20.46 22.30 2,785,117 +0.65(+3.02%)
Jan 08, 2009 23.28 23.28 21.42 21.65 3,282,253 -1.67(-7.16%)
Jan 07, 2009 21.44 23.62 21.27 23.32 3,995,546 +2.05(+9.63%)
Jan 06, 2009 20.08 21.44 19.59 21.27 2,957,746 -2.92(-12.06%)
Jan 05, 2009 22.83 24.38 22.28 24.18 2,601,042 +1.36(+5.95%)
Jan 02, 2009 21.92 22.94 21.73 22.82 0 +3.88(+20.48%)
Jan 01, 2009 18.25 19.29 17.75 18.94 1,961,858 +1.04(+5.80%)
Dec 31, 2008 17.41 17.91 17.04 17.91 1,379,823 +0.50(+2.86%)
Dec 30, 2008 17.93 17.93 17.16 17.41 1,453,942 -2.39(-12.06%)
Dec 29, 2008 20.39 20.39 19.51 19.80 1,278,609 -0.26(-1.30%)
Dec 26, 2008 19.60 20.15 19.06 20.06 654,951 +2.96(+17.31%)
Dec 25, 2008 17.44 17.48 16.92 17.10 429,080 -0.07(-0.43%)
Dec 24, 2008 17.36 17.53 16.60 17.17 1,202,477 +0.41(+2.44%)
Dec 23, 2008 18.54 18.54 16.31 16.76 1,680,611 -2.30(-12.06%)
Dec 22, 2008 21.09 21.09 18.55 19.06 1,477,907 +1.13(+6.28%)
Dec 19, 2008 19.00 19.43 17.77 17.94 2,458,320 -1.22(-6.35%)
Dec 18, 2008 17.96 19.55 17.62 19.15 2,679,734 +0.89(+4.88%)
Dec 17, 2008 17.68 18.29 16.95 18.26 2,576,617 +1.51(+9.00%)
Dec 16, 2008 17.90 18.10 16.35 16.75 3,016,526 -2.44(-12.70%)
Dec 15, 2008 20.50 20.73 18.72 19.19 2,633,462 +2.71(+16.42%)
Dec 12, 2008 18.34 18.46 16.08 16.48 3,095,972 -2.02(-10.93%)
Dec 11, 2008 18.43 18.75 17.34 18.51 3,481,702 +0.67(+3.77%)
Dec 10, 2008 17.36 19.32 17.00 17.84 2,787,635 +0.17(+0.95%)
Dec 09, 2008 16.46 18.10 16.26 17.67 2,870,781 -2.57(-12.70%)
Dec 08, 2008 18.85 20.73 18.62 20.24 2,506,206 +5.32(+35.68%)
Dec 05, 2008 14.70 15.98 14.50 14.91 2,218,356 -0.15(-0.97%)
Dec 04, 2008 14.63 15.21 14.32 15.06 3,241,032 -0.64(-4.09%)
Dec 03, 2008 15.64 16.05 14.97 15.70 3,690,319 +1.10(+7.55%)
Dec 02, 2008 16.29 16.29 14.56 14.60 3,775,383 -2.12(-12.70%)
Dec 01, 2008 18.66 18.66 16.68 16.72 3,295,936 -2.47(-12.85%)
Nov 28, 2008 19.48 19.55 18.59 19.19 1,228,169 +2.16(+12.68%)
Nov 27, 2008 14.32 17.08 14.13 17.03 3,607,448 +2.43(+16.65%)
Nov 26, 2008 14.20 14.75 13.33 14.60 3,245,004 +0.69(+4.99%)
Nov 25, 2008 12.78 14.22 12.56 13.91 4,174,537 -2.02(-12.70%)
Nov 24, 2008 14.63 16.29 14.38 15.93 3,644,454 +4.80(+43.18%)
Nov 21, 2008 11.99 12.70 10.95 11.13 5,557,876 -1.06(-8.69%)
Nov 20, 2008 14.49 14.53 12.13 12.18 3,780,314 -2.41(-16.51%)
Nov 19, 2008 14.78 15.19 13.98 14.59 2,379,305 -0.25(-1.67%)
Nov 18, 2008 15.44 15.82 14.74 14.84 2,375,880 -2.16(-12.70%)
Nov 17, 2008 17.69 18.12 16.88 17.00 2,074,423 +0.71(+4.33%)
Nov 14, 2008 15.15 16.37 13.45 16.29 6,204,138 +1.34(+8.93%)
Nov 13, 2008 16.61 16.61 14.91 14.96 2,552,718 -1.91(-11.30%)
Nov 12, 2008 16.93 17.56 16.13 16.86 2,140,278 -0.53(-3.02%)
Nov 11, 2008 18.65 18.84 17.06 17.39 1,894,813 -2.53(-12.70%)
Nov 10, 2008 21.37 21.58 19.54 19.92 1,654,228 +2.56(+14.74%)
Nov 07, 2008 17.96 18.55 17.12 17.36 3,075,015 -0.96(-5.22%)
Nov 06, 2008 20.42 20.81 18.16 18.32 3,210,349 -2.33(-11.28%)
Nov 05, 2008 21.23 21.71 20.07 20.65 3,686,758 +0.33(+1.62%)
Nov 04, 2008 20.05 21.21 19.61 20.32 3,522,111 -2.95(-12.70%)
Nov 03, 2008 22.97 24.29 22.46 23.27 3,074,853 +3.90(+20.11%)
Oct 31, 2008 18.37 19.75 17.81 19.38 2,692,162 +0.77(+4.16%)
Oct 30, 2008 18.91 19.38 16.94 18.60 3,642,103 +0.39(+2.12%)
Oct 29, 2008 17.09 19.12 16.20 18.21 6,210,301 +1.16(+6.81%)
Oct 28, 2008 14.72 17.16 13.56 17.05 4,889,972 +3.49(+25.73%)
Oct 27, 2008 15.10 15.40 13.54 13.56 4,631,358 -1.98(-12.73%)
Oct 24, 2008 13.70 16.02 13.51 15.54 5,271,729 +0.30(+1.96%)
Oct 23, 2008 16.18 16.83 14.05 15.24 5,781,835 -1.41(-8.46%)
Oct 22, 2008 17.92 18.14 16.21 16.65 5,368,709 -1.40(-7.76%)
Oct 21, 2008 18.96 19.09 17.56 18.05 4,590,265 -0.93(-4.88%)
Oct 20, 2008 18.64 19.19 17.92 18.98 4,181,933 +1.23(+6.91%)
Oct 17, 2008 16.62 19.19 15.26 17.75 5,378,571 +0.49(+2.83%)
Oct 16, 2008 15.67 17.43 14.63 17.27 6,869,850 +2.05(+13.48%)
Oct 15, 2008 18.19 18.25 15.04 15.21 5,246,663 -3.61(-19.16%)
Oct 14, 2008 20.84 21.44 18.55 18.82 6,493,160 -1.20(-6.01%)
Oct 13, 2008 18.54 20.32 17.63 20.03 5,392,680 +2.73(+15.79%)
Oct 10, 2008 14.41 18.38 13.45 17.29 8,594,264 +2.29(+15.28%)
Oct 09, 2008 18.20 18.65 14.97 15.00 6,153,592 -2.07(-12.14%)
Oct 08, 2008 15.26 18.19 14.42 17.08 9,206,829 +1.12(+7.05%)
Oct 07, 2008 17.82 18.30 15.95 15.95 5,333,231 -1.80(-10.12%)
Oct 06, 2008 18.04 18.04 15.45 17.75 6,790,677 -0.81(-4.37%)
Oct 03, 2008 18.89 20.37 18.39 18.56 5,229,677 +0.10(+0.55%)
Oct 02, 2008 20.67 20.97 18.26 18.46 5,401,036 -2.53(-12.07%)
Oct 01, 2008 21.24 21.40 20.16 20.99 3,399,378 -0.58(-2.71%)
Sep 30, 2008 21.15 21.60 20.50 21.57 3,574,299 +1.26(+6.22%)
Sep 29, 2008 23.31 23.54 19.42 20.31 5,245,566 -3.69(-15.36%)
Sep 26, 2008 24.28 24.57 23.49 24.00 4,285,899 -1.00(-4.00%)
Sep 25, 2008 25.95 26.03 24.23 25.00 7,178,461 -0.76(-2.95%)
Sep 24, 2008 28.31 28.31 25.59 25.76 4,917,778 -1.87(-6.77%)
Sep 23, 2008 29.37 30.15 27.59 27.62 3,816,476 -2.54(-8.42%)
Sep 22, 2008 32.82 33.13 30.06 30.17 3,316,234 -2.69(-8.18%)
Sep 19, 2008 30.68 32.93 30.08 32.85 3,660,321 +3.44(+11.69%)
Sep 18, 2008 28.46 30.03 25.98 29.41 5,955,796 +1.61(+5.78%)
Sep 17, 2008 29.16 29.16 25.65 27.81 4,398,632 -1.40(-4.80%)
Sep 16, 2008 27.57 29.32 26.08 29.21 4,625,193 +1.58(+5.73%)
Sep 15, 2008 28.65 29.60 27.33 27.62 3,072,412 -2.69(-8.89%)
Sep 12, 2008 30.03 30.82 28.93 30.32 4,281,927 +0.45(+1.52%)
Sep 11, 2008 29.19 30.31 28.21 29.87 3,704,702 +0.09(+0.29%)
Sep 10, 2008 27.75 30.51 27.75 29.78 4,028,380 +2.02(+7.29%)
Sep 09, 2008 30.35 30.77 26.62 27.76 7,415,844 -2.88(-9.39%)
Sep 08, 2008 33.95 35.22 29.88 30.63 4,144,264 -2.10(-6.40%)
Sep 05, 2008 32.01 32.86 31.16 32.73 4,342,197 +0.47(+1.47%)
Sep 04, 2008 34.14 34.14 31.55 32.25 3,007,485 -1.52(-4.50%)
Sep 03, 2008 34.08 34.87 33.00 33.77 2,285,475 -0.36(-1.05%)
Sep 02, 2008 35.78 35.98 33.86 34.13 2,025,080 -1.64(-4.59%)
Aug 29, 2008 36.36 36.72 35.68 35.77 1,382,242 -0.80(-2.20%)
Aug 28, 2008 35.97 37.06 35.96 36.58 2,267,805 +0.88(+2.48%)
Aug 27, 2008 35.47 35.81 35.14 35.69 1,743,727 +0.82(+2.37%)
Aug 26, 2008 33.79 34.94 33.65 34.87 1,794,682 +0.82(+2.40%)
Aug 25, 2008 35.01 35.43 33.31 34.05 2,457,519 -1.47(-4.15%)
Aug 22, 2008 36.49 36.49 35.30 35.52 1,803,038 -0.84(-2.31%)
Aug 21, 2008 36.60 36.68 35.95 36.36 1,766,465 -0.03(-0.08%)
Aug 20, 2008 35.56 36.58 35.22 36.39 2,578,334 +1.38(+3.93%)
Aug 19, 2008 34.92 35.65 34.52 35.02 2,142,736 -0.30(-0.84%)
Aug 18, 2008 36.02 36.30 34.87 35.31 2,369,464 -0.22(-0.63%)
Aug 15, 2008 35.41 35.72 34.48 35.54 2,136,936 +0.14(+0.39%)
Aug 14, 2008 35.02 35.48 34.55 35.40 2,351,237 +0.35(+1.01%)
Aug 13, 2008 34.18 35.10 33.68 35.04 3,295,572 +1.11(+3.26%)
Aug 12, 2008 34.64 34.93 33.78 33.94 3,212,861 -0.71(-2.05%)
Aug 11, 2008 34.51 35.33 34.45 34.65 3,534,038 -0.24(-0.69%)
Aug 08, 2008 33.98 35.38 33.34 34.89 3,174,889 +0.75(+2.21%)
Aug 07, 2008 34.69 34.94 33.71 34.13 2,692,574 -0.46(-1.32%)
Aug 06, 2008 32.75 34.75 31.97 34.59 3,390,295 +1.35(+4.08%)
Aug 05, 2008 31.85 33.40 31.40 33.23 3,910,170 +1.54(+4.84%)
Aug 04, 2008 33.29 33.46 31.42 31.70 3,576,152 -1.59(-4.79%)
Aug 01, 2008 34.10 34.60 33.05 33.29 3,330,920 -0.96(-2.79%)
Jul 31, 2008 35.84 35.99 34.18 34.25 3,880,344 -1.75(-4.85%)
Jul 30, 2008 35.16 36.12 34.99 35.99 3,772,365 +1.12(+3.22%)
Jul 29, 2008 33.80 35.01 33.80 34.87 5,334,334 +1.69(+5.11%)
Jul 28, 2008 33.26 34.05 33.00 33.18 3,939,994 +0.25(+0.77%)
Jul 25, 2008 33.65 34.35 32.61 32.92 4,868,035 -0.56(-1.67%)
Jul 24, 2008 37.96 38.12 33.42 33.48 4,609,825 -4.47(-11.77%)
Jul 23, 2008 38.66 40.74 37.73 37.95 4,493,975 -1.61(-4.06%)
Jul 22, 2008 39.83 39.83 37.89 39.56 3,066,772 -0.38(-0.96%)
Jul 21, 2008 39.72 40.12 39.27 39.94 3,078,233 +0.83(+2.13%)
Jul 18, 2008 39.09 40.02 38.51 39.11 3,205,129 +0.13(+0.33%)
Jul 17, 2008 39.44 40.57 38.22 38.98 4,197,239 -0.57(-1.45%)
Jul 16, 2008 39.56 39.82 37.91 39.55 3,483,499 -0.27(-0.67%)
Jul 15, 2008 39.82 40.54 39.14 39.82 5,811,127 -0.17(-0.42%)
Jul 14, 2008 40.52 41.24 38.48 39.98 6,270,522 +3.52(+9.65%)
Jul 11, 2008 37.04 37.14 35.30 36.46 2,660,814 -0.59(-1.58%)
Jul 10, 2008 36.17 37.44 35.56 37.05 3,289,772 +0.81(+2.24%)
Jul 09, 2008 37.51 38.75 36.23 36.24 2,799,724 -1.13(-3.02%)
Jul 08, 2008 37.28 37.63 35.63 37.37 3,267,404 -0.30(-0.81%)
Jul 07, 2008 38.38 39.39 36.87 37.67 3,181,241 -6.14(-14.01%)
Jul 04, 2008 43.93 45.35 42.62 43.81 2,039,558 +5.71(+14.97%)
Jul 03, 2008 38.21 39.44 37.07 38.11 2,344,472 -0.01(-0.02%)
Jul 02, 2008 42.38 42.38 38.09 38.12 4,923,268 -3.92(-9.32%)
Jul 01, 2008 42.62 42.62 40.73 42.03 3,444,147 -0.90(-2.09%)
Jun 30, 2008 43.92 44.28 42.84 42.93 2,301,667 -0.81(-1.85%)
Jun 27, 2008 42.69 44.18 42.69 43.74 2,067,896 +0.77(+1.79%)
Jun 26, 2008 43.85 43.96 42.29 42.97 3,347,628 -1.46(-3.29%)
Jun 25, 2008 44.54 44.89 43.05 44.44 2,722,260 -0.07(-0.15%)
Jun 24, 2008 45.83 45.84 44.09 44.50 2,165,657 -1.39(-3.03%)
Jun 23, 2008 45.68 46.37 45.23 45.89 3,061,801 +0.53(+1.17%)
Jun 20, 2008 45.45 46.02 44.94 45.36 3,285,630 -0.35(-0.76%)
Jun 19, 2008 46.39 46.63 45.37 45.71 2,521,630 -0.62(-1.33%)
Jun 18, 2008 46.68 47.14 45.81 46.33 2,139,836 -0.83(-1.77%)
Jun 17, 2008 47.63 48.63 47.00 47.16 1,519,439 -0.26(-0.55%)
Jun 16, 2008 47.22 47.97 46.84 47.42 2,538,751 -0.29(-0.61%)
Jun 13, 2008 45.28 47.71 45.28 47.71 3,342,105 +2.67(+5.93%)
Jun 12, 2008 45.18 46.11 44.62 45.04 3,233,297 -0.04(-0.10%)
Jun 11, 2008 46.84 47.41 45.08 45.08 4,590,079 -1.91(-4.07%)
Jun 10, 2008 48.73 48.75 46.72 46.99 5,042,570 -2.19(-4.46%)
Jun 09, 2008 48.37 49.91 48.04 49.19 3,056,002 +1.25(+2.61%)
Jun 06, 2008 49.05 49.57 47.80 47.94 3,931,848 -1.17(-2.39%)
Jun 05, 2008 49.18 49.34 47.76 49.11 4,740,863 -0.70(-1.41%)
Jun 04, 2008 50.96 51.04 49.69 49.81 2,615,939 -1.25(-2.45%)
Jun 03, 2008 52.23 53.24 50.27 51.06 3,125,733 -1.35(-2.57%)
Jun 02, 2008 53.90 54.07 51.82 52.41 3,557,511 -1.90(-3.51%)
May 30, 2008 54.42 55.42 53.35 54.32 4,289,201 +0.62(+1.15%)
May 29, 2008 55.56 55.56 53.25 53.70 4,950,608 -1.87(-3.36%)
May 28, 2008 53.08 55.66 52.14 55.57 7,502,202 +2.70(+5.11%)
May 27, 2008 54.70 54.70 52.07 52.87 3,612,743 -9.08(-14.66%)
May 26, 2008 63.49 63.49 60.64 61.95 0 +8.20(+15.25%)
May 23, 2008 55.09 55.09 52.62 53.75 3,421,495 -1.50(-2.71%)
May 22, 2008 56.50 57.07 54.66 55.25 2,649,412 -0.68(-1.21%)
May 21, 2008 58.95 59.36 55.57 55.93 2,643,460 -3.03(-5.15%)
May 20, 2008 58.81 59.24 56.90 58.96 2,328,842 -0.39(-0.66%)
May 19, 2008 58.77 61.37 58.77 59.35 3,010,261 +0.36(+0.61%)
May 16, 2008 58.13 60.25 57.65 58.99 3,868,024 +0.69(+1.18%)
May 15, 2008 54.10 58.47 53.76 58.30 4,177,244 +4.13(+7.63%)
May 14, 2008 54.86 55.90 53.92 54.17 2,728,310 -1.11(-2.01%)
May 13, 2008 54.38 55.43 53.67 55.28 1,786,806 +0.59(+1.08%)
May 12, 2008 54.46 54.83 52.74 54.69 1,948,891 +0.39(+0.72%)
May 09, 2008 54.66 55.10 53.52 54.30 1,849,785 -1.03(-1.85%)
May 08, 2008 53.82 55.50 53.44 55.33 2,521,101 +2.20(+4.15%)
May 07, 2008 53.40 54.74 52.80 53.12 3,189,094 -0.36(-0.68%)
May 06, 2008 52.18 53.61 52.02 53.48 2,347,943 +0.66(+1.24%)
May 05, 2008 51.95 53.18 51.95 52.83 1,779,470 +0.43(+0.83%)
May 02, 2008 52.39 53.18 51.40 52.39 3,244,599 +1.38(+2.70%)
May 01, 2008 49.85 51.19 48.68 51.01 3,281,834 +1.29(+2.59%)
Apr 30, 2008 49.99 50.87 49.40 49.73 2,923,614 -0.25(-0.51%)
Apr 29, 2008 52.02 52.02 49.87 49.98 2,717,790 -2.10(-4.02%)
Apr 28, 2008 52.03 52.64 51.00 52.08 2,402,064 -0.38(-0.73%)
Apr 25, 2008 51.44 52.84 51.29 52.46 2,574,114 +0.72(+1.38%)
Apr 24, 2008 51.48 53.36 50.40 51.74 4,419,332 -1.54(-2.89%)
Apr 23, 2008 49.45 55.38 49.24 53.28 6,796,621 +1.52(+2.95%)
Apr 22, 2008 53.27 53.42 51.48 51.76 3,419,834 -1.34(-2.52%)
Apr 21, 2008 54.07 54.07 52.41 53.09 2,191,672 -0.62(-1.16%)
Apr 18, 2008 56.32 56.36 53.31 53.72 3,534,441 -1.23(-2.24%)
Apr 17, 2008 55.76 58.14 54.60 54.94 2,994,482 -1.73(-3.05%)
Apr 16, 2008 54.71 56.87 54.39 56.67 2,858,973 +2.86(+5.32%)
Apr 15, 2008 54.44 55.48 52.65 53.81 2,544,355 -0.59(-1.09%)
Apr 14, 2008 56.16 56.41 54.21 54.40 3,030,193 -2.28(-4.02%)
Apr 11, 2008 57.43 57.72 56.37 56.68 2,574,807 -1.99(-3.40%)
Apr 10, 2008 58.49 59.06 56.99 58.67 1,713,308 +0.07(+0.12%)
Apr 09, 2008 60.11 61.16 58.04 58.60 2,318,461 -1.57(-2.61%)
Apr 08, 2008 57.07 60.85 57.07 60.17 3,530,843 +2.37(+4.10%)
Apr 07, 2008 61.76 61.76 57.24 57.80 5,977,062 -2.89(-4.76%)
Apr 04, 2008 52.65 60.99 52.49 60.69 9,417,660 +6.47(+11.93%)
Apr 03, 2008 55.16 55.81 53.77 54.22 3,162,103 -1.39(-2.49%)
Apr 02, 2008 54.51 55.97 53.71 55.61 2,137,828 +1.24(+2.29%)
Apr 01, 2008 52.54 54.37 50.84 54.37 2,578,959 +2.81(+5.45%)
Mar 31, 2008 51.66 52.58 50.81 51.55 2,376,872 -0.03(-0.06%)
Mar 28, 2008 52.68 53.14 51.29 51.58 2,075,680 -0.82(-1.56%)
Mar 27, 2008 55.51 55.67 52.26 52.40 2,236,519 -2.18(-4.00%)
Mar 26, 2008 54.81 55.56 54.04 54.58 1,619,601 -0.55(-1.00%)
Mar 25, 2008 54.40 55.48 54.00 55.13 1,655,865 +0.71(+1.30%)
Mar 24, 2008 52.19 55.92 52.19 54.42 2,163,435 -6.07(-10.03%)
Mar 21, 2008 60.15 60.97 57.54 60.49 2,458,235 +8.00(+15.25%)
Mar 20, 2008 52.19 52.90 49.92 52.49 2,833,228 +0.68(+1.31%)
Mar 19, 2008 55.25 57.03 51.67 51.81 4,286,592 -3.68(-6.63%)
Mar 18, 2008 52.33 55.64 52.09 55.49 4,461,272 +4.03(+7.84%)
Mar 17, 2008 50.97 52.74 49.33 51.45 3,561,156 -1.65(-3.12%)
Mar 14, 2008 53.66 54.35 51.17 53.11 4,144,578 -0.35(-0.66%)
Mar 13, 2008 50.70 53.77 49.14 53.46 4,076,062 +2.15(+4.20%)
Mar 12, 2008 52.31 52.80 51.27 51.31 2,690,245 -0.94(-1.80%)
Mar 11, 2008 48.61 52.45 48.61 52.25 5,617,842 +4.73(+9.96%)
Mar 10, 2008 50.43 50.43 47.51 47.51 3,552,119 -5.61(-10.55%)
Mar 07, 2008 54.77 55.46 53.03 53.12 3,278,901 -1.87(-3.41%)
Mar 06, 2008 53.37 55.31 53.37 54.99 2,754,804 +1.87(+3.51%)
Mar 05, 2008 54.52 55.79 52.94 53.13 5,175,197 -2.01(-3.65%)
Mar 04, 2008 55.56 55.77 53.32 55.14 3,947,169 -8.57(-13.45%)
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.