Skip to main content

Allegheny Technologies (NY: ATI )

52.71 -1.50 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 64.20 64.44 61.61 63.70 3,416,374 +2.74(+4.50%)
Feb 29, 2008 59.64 61.52 59.63 60.96 2,832,648 +0.78(+1.29%)
Feb 28, 2008 60.23 61.80 59.72 60.18 3,063,683 -1.07(-1.75%)
Feb 27, 2008 61.45 62.16 60.51 61.26 2,803,925 -0.61(-0.99%)
Feb 26, 2008 60.13 62.04 58.96 61.87 2,391,668 -9.61(-13.45%)
Feb 25, 2008 69.48 71.68 68.12 71.48 2,069,949 +11.82(+19.81%)
Feb 22, 2008 62.05 62.05 59.66 59.66 3,173,998 -2.13(-3.45%)
Feb 21, 2008 60.23 61.80 59.92 61.80 3,008,735 +0.30(+0.48%)
Feb 20, 2008 60.72 62.05 60.54 61.50 2,798,929 -9.56(-13.45%)
Feb 19, 2008 70.15 71.69 69.94 71.06 2,422,443 +2.40(+3.49%)
Feb 18, 2008 68.52 69.03 66.86 68.66 0 +9.21(+15.49%)
Feb 15, 2008 59.81 61.51 58.94 59.45 2,731,630 -0.22(-0.37%)
Feb 14, 2008 58.43 59.87 57.37 59.67 2,677,375 +2.65(+4.65%)
Feb 13, 2008 58.64 59.23 56.39 57.02 3,974,644 -1.15(-1.97%)
Feb 12, 2008 56.90 58.82 56.07 58.17 4,855,910 -9.04(-13.45%)
Feb 11, 2008 65.74 67.96 64.78 67.20 4,202,802 +13.02(+24.02%)
Feb 08, 2008 51.99 54.78 51.88 54.19 4,663,727 +1.56(+2.96%)
Feb 07, 2008 52.46 54.38 52.33 52.63 3,550,454 +0.61(+1.18%)
Feb 06, 2008 51.95 52.85 51.35 52.02 5,118,305 -0.97(-1.84%)
Feb 05, 2008 53.18 54.17 52.69 52.99 2,805,035 -8.23(-13.45%)
Feb 04, 2008 61.44 62.59 60.87 61.22 2,427,798 +10.57(+20.86%)
Feb 01, 2008 50.36 51.33 48.77 50.66 5,070,433 -0.41(-0.80%)
Jan 31, 2008 51.00 52.46 49.93 51.07 5,442,587 +0.15(+0.30%)
Jan 30, 2008 47.68 51.70 47.68 50.92 4,421,452 +2.87(+5.97%)
Jan 29, 2008 47.64 48.20 46.46 48.05 2,637,551 -7.37(-13.30%)
Jan 28, 2008 55.05 55.69 53.68 55.42 2,282,976 +7.47(+15.59%)
Jan 25, 2008 48.62 50.09 47.10 47.95 4,843,421 -0.24(-0.51%)
Jan 24, 2008 45.58 48.75 42.52 48.19 8,572,599 -0.88(-1.79%)
Jan 23, 2008 45.09 50.15 44.93 49.07 5,497,675 -7.62(-13.45%)
Jan 22, 2008 52.09 57.94 51.91 56.69 4,758,264 +0.44(+0.78%)
Jan 21, 2008 56.06 57.88 54.63 56.25 0 +9.09(+19.28%)
Jan 18, 2008 51.63 51.63 47.02 47.16 5,460,349 -2.53(-5.09%)
Jan 17, 2008 53.73 53.73 49.53 49.69 7,326,118 -4.39(-8.12%)
Jan 16, 2008 56.89 56.89 53.69 54.08 3,026,912 -3.63(-6.29%)
Jan 15, 2008 56.88 57.77 55.69 57.71 3,386,578 -8.97(-13.45%)
Jan 14, 2008 65.72 66.74 64.34 66.68 2,931,093 +10.39(+18.47%)
Jan 11, 2008 53.65 57.09 53.04 56.28 3,385,329 +1.89(+3.47%)
Jan 10, 2008 54.73 54.76 51.93 54.40 6,229,635 -0.45(-0.83%)
Jan 09, 2008 57.14 59.03 54.77 54.85 4,995,225 -2.26(-3.95%)
Jan 08, 2008 60.03 60.46 56.11 57.11 4,661,784 -8.87(-13.45%)
Jan 07, 2008 69.36 69.86 64.83 65.98 4,034,887 +3.96(+6.38%)
Jan 04, 2008 60.80 62.53 60.57 62.02 3,372,147 +1.30(+2.15%)
Jan 03, 2008 62.11 62.93 59.89 60.72 3,072,425 -9.43(-13.45%)
Jan 02, 2008 71.76 72.71 69.19 70.15 2,659,120 +7.88(+12.66%)
Jan 01, 2008 62.86 63.07 61.24 62.27 2,013,964 -9.67(-13.45%)
Dec 31, 2007 72.63 72.87 70.76 71.94 1,743,099 +9.31(+14.87%)
Dec 28, 2007 64.42 64.58 62.55 62.63 1,976,776 -1.79(-2.79%)
Dec 27, 2007 63.72 64.97 62.42 64.42 1,675,805 -10.01(-13.45%)
Dec 26, 2007 73.62 75.06 72.11 74.43 1,450,429 +10.79(+16.96%)
Dec 25, 2007 62.43 63.78 62.42 63.63 1,081,218 -9.89(-13.45%)
Dec 24, 2007 72.13 73.69 72.12 73.52 935,725 +13.55(+22.59%)
Dec 21, 2007 62.06 62.70 59.52 59.97 3,419,187 -1.75(-2.84%)
Dec 20, 2007 61.26 62.11 60.90 61.73 2,304,527 +0.40(+0.65%)
Dec 19, 2007 63.27 64.24 60.05 61.33 5,516,130 -1.23(-1.96%)
Dec 18, 2007 64.23 64.46 62.41 62.55 3,313,451 -9.72(-13.45%)
Dec 17, 2007 74.21 74.48 72.11 72.27 2,867,869 +6.59(+10.03%)
Dec 14, 2007 64.92 65.94 63.54 65.68 4,078,297 -0.77(-1.16%)
Dec 13, 2007 67.49 68.12 65.52 66.45 4,120,481 +0.58(+0.89%)
Dec 12, 2007 68.59 69.54 65.52 65.87 2,359,199 -2.75(-4.01%)
Dec 11, 2007 69.03 69.29 68.23 68.62 1,447,405 -10.66(-13.45%)
Dec 10, 2007 79.76 80.06 78.83 79.28 1,252,657 +11.20(+16.45%)
Dec 07, 2007 66.78 68.23 66.61 68.08 2,078,209 +0.93(+1.38%)
Dec 06, 2007 67.74 68.32 66.14 67.15 2,289,376 +0.26(+0.39%)
Dec 05, 2007 68.04 68.04 66.32 66.89 2,541,573 -1.88(-2.74%)
Dec 04, 2007 69.41 70.24 68.40 68.78 1,996,583 -10.84(-13.61%)
Dec 03, 2007 80.35 81.32 79.18 79.62 1,724,692 +10.24(+14.75%)
Nov 30, 2007 68.51 69.92 67.73 69.38 1,935,272 +0.51(+0.74%)
Nov 29, 2007 66.96 69.40 66.96 68.87 3,397,570 +2.28(+3.42%)
Nov 28, 2007 65.50 67.07 64.66 66.59 2,192,056 +1.60(+2.47%)
Nov 27, 2007 67.08 67.61 64.86 64.99 2,864,257 -10.24(-13.61%)
Nov 26, 2007 77.65 78.27 75.09 75.23 2,474,283 -2.44(-3.14%)
Nov 23, 2007 75.97 77.88 75.91 77.67 595,344 +12.56(+19.29%)
Nov 22, 2007 65.71 66.10 64.75 65.11 3,064,180 -1.88(-2.80%)
Nov 21, 2007 66.25 67.91 65.09 66.99 3,667,006 +1.96(+3.02%)
Nov 20, 2007 66.30 66.66 64.31 65.02 3,499,755 -10.25(-13.61%)
Nov 19, 2007 76.75 77.17 74.45 75.27 3,023,206 +8.99(+13.56%)
Nov 16, 2007 67.61 68.83 65.35 66.28 3,253,258 -2.78(-4.03%)
Nov 15, 2007 66.53 69.85 65.54 69.07 4,888,230 +3.68(+5.62%)
Nov 14, 2007 64.74 66.02 63.86 65.39 3,504,203 +2.42(+3.84%)
Nov 13, 2007 68.76 68.76 62.47 62.97 4,194,062 -9.92(-13.61%)
Nov 12, 2007 79.60 79.60 72.31 72.90 3,622,964 +5.12(+7.55%)
Nov 09, 2007 69.91 69.91 65.63 67.78 3,322,216 -0.38(-0.56%)
Nov 08, 2007 70.49 71.65 67.63 68.16 3,262,990 -3.91(-5.42%)
Nov 07, 2007 70.30 72.19 70.14 72.06 1,659,022 +1.83(+2.61%)
Nov 06, 2007 71.04 72.05 69.41 70.23 2,523,082 -11.07(-13.61%)
Nov 05, 2007 82.23 83.41 80.35 81.30 2,179,891 +9.03(+12.50%)
Nov 02, 2007 70.68 72.86 69.48 72.27 3,360,727 +2.88(+4.15%)
Nov 01, 2007 72.22 72.42 69.31 69.39 2,864,118 -4.10(-5.58%)
Oct 31, 2007 72.62 73.80 71.70 73.49 2,591,763 +1.78(+2.49%)
Oct 30, 2007 73.34 73.94 71.42 71.70 2,446,339 -3.19(-4.26%)
Oct 29, 2007 73.33 75.38 73.01 74.90 3,265,770 +1.60(+2.19%)
Oct 26, 2007 71.81 74.19 71.68 73.29 2,703,819 +1.88(+2.63%)
Oct 25, 2007 71.87 71.93 70.34 71.42 3,080,585 +0.57(+0.80%)
Oct 24, 2007 68.04 71.06 67.61 70.85 3,985,242 +3.51(+5.21%)
Oct 23, 2007 68.19 69.15 66.81 67.34 3,187,220 -0.84(-1.23%)
Oct 22, 2007 66.72 68.27 66.07 68.18 2,976,176 +0.76(+1.12%)
Oct 19, 2007 68.96 69.71 67.30 67.43 2,548,524 -1.78(-2.57%)
Oct 18, 2007 67.91 70.17 67.61 69.20 2,591,763 +0.57(+0.83%)
Oct 17, 2007 69.23 69.43 67.43 68.63 3,018,718 +0.22(+0.32%)
Oct 16, 2007 67.34 69.04 66.96 68.42 4,222,841 +0.12(+0.17%)
Oct 15, 2007 70.81 71.43 67.87 68.30 5,050,475 -3.65(-5.08%)
Oct 12, 2007 69.77 71.96 66.75 71.96 14,584,055 -4.75(-6.20%)
Oct 11, 2007 80.88 81.50 75.91 76.71 3,607,641 -3.22(-4.02%)
Oct 10, 2007 82.16 83.11 78.90 79.93 5,393,458 -3.12(-3.76%)
Oct 09, 2007 80.41 83.05 80.03 83.05 2,055,391 +3.25(+4.07%)
Oct 08, 2007 79.16 80.30 78.56 79.80 1,179,097 +0.24(+0.30%)
Oct 05, 2007 79.16 81.04 78.32 79.56 1,734,932 +0.96(+1.22%)
Oct 04, 2007 79.17 79.86 77.81 78.60 1,495,941 -0.37(-0.46%)
Oct 03, 2007 81.17 81.31 78.40 78.97 2,569,796 -2.38(-2.93%)
Oct 02, 2007 80.92 81.89 79.62 81.35 2,793,631 -0.13(-0.16%)
Oct 01, 2007 79.62 81.48 79.32 81.48 1,600,075 +2.40(+3.03%)
Sep 28, 2007 79.95 80.21 78.65 79.08 2,297,856 -1.09(-1.35%)
Sep 27, 2007 79.83 80.72 79.23 80.17 1,713,938 +1.06(+1.34%)
Sep 26, 2007 78.87 80.26 77.76 79.11 2,051,638 +0.71(+0.91%)
Sep 25, 2007 77.03 78.54 76.24 78.40 2,562,566 +0.41(+0.53%)
Sep 24, 2007 77.64 79.03 77.05 77.99 2,609,141 +1.15(+1.50%)
Sep 21, 2007 75.51 76.86 74.22 76.84 2,703,819 +2.62(+3.53%)
Sep 20, 2007 74.51 76.24 73.91 74.22 3,020,386 +0.04(+0.05%)
Sep 19, 2007 74.59 76.73 72.99 74.19 4,211,580 +0.65(+0.89%)
Sep 18, 2007 68.55 73.53 68.44 73.53 3,954,116 +5.48(+8.05%)
Sep 17, 2007 68.01 69.35 67.27 68.05 1,907,107 -0.28(-0.41%)
Sep 14, 2007 65.46 68.46 65.34 68.33 2,335,998 +2.28(+3.45%)
Sep 13, 2007 65.79 67.33 65.66 66.05 2,611,484 +0.52(+0.79%)
Sep 12, 2007 66.14 66.53 65.09 65.54 2,885,161 -1.39(-2.08%)
Sep 11, 2007 66.93 67.15 65.82 66.93 3,106,497 +0.67(+1.01%)
Sep 10, 2007 68.46 68.86 66.18 66.26 3,431,819 -1.74(-2.56%)
Sep 07, 2007 68.50 69.14 67.55 68.00 2,612,876 -1.98(-2.82%)
Sep 06, 2007 69.97 70.63 69.28 69.98 2,204,449 +0.17(+0.25%)
Sep 05, 2007 71.05 71.80 69.38 69.80 2,934,021 -2.27(-3.15%)
Sep 04, 2007 70.90 72.92 70.36 72.07 2,199,855 +0.68(+0.95%)
Aug 31, 2007 69.98 72.02 69.49 71.40 2,672,038 +3.01(+4.40%)
Aug 30, 2007 68.11 69.85 68.09 68.39 1,724,191 -0.86(-1.24%)
Aug 29, 2007 67.34 69.25 67.34 69.25 2,917,318 +2.80(+4.22%)
Aug 28, 2007 69.13 69.26 66.33 66.45 2,029,329 -3.59(-5.13%)
Aug 27, 2007 70.13 71.30 69.43 70.04 1,905,575 -0.47(-0.66%)
Aug 24, 2007 68.48 70.78 67.99 70.51 2,027,102 +2.13(+3.12%)
Aug 23, 2007 70.42 70.44 67.15 68.37 3,222,733 -1.51(-2.16%)
Aug 22, 2007 71.28 71.48 69.42 69.88 3,097,588 +0.06(+0.08%)
Aug 21, 2007 66.94 70.56 66.37 69.83 3,743,499 +2.25(+3.33%)
Aug 20, 2007 66.92 68.09 65.62 67.58 2,653,385 +1.34(+2.03%)
Aug 17, 2007 65.80 66.91 62.77 66.23 5,392,242 +3.30(+5.24%)
Aug 16, 2007 63.37 63.66 57.47 62.94 9,495,449 -1.83(-2.83%)
Aug 15, 2007 67.05 68.09 64.69 64.77 4,778,349 -2.18(-3.25%)
Aug 14, 2007 70.77 71.08 66.47 66.94 6,393,684 -2.89(-4.14%)
Aug 13, 2007 72.99 73.45 69.75 69.83 4,029,286 -1.77(-2.47%)
Aug 10, 2007 74.08 74.08 69.86 71.60 8,721,468 -3.62(-4.81%)
Aug 09, 2007 73.70 78.23 73.63 75.22 4,104,875 -2.02(-2.61%)
Aug 08, 2007 73.99 77.89 73.96 77.24 4,155,824 +4.15(+5.68%)
Aug 07, 2007 72.29 73.98 70.17 73.09 5,127,475 -0.12(-0.17%)
Aug 06, 2007 73.28 74.34 71.69 73.21 4,239,626 -0.35(-0.48%)
Aug 03, 2007 75.39 75.79 73.56 73.56 3,328,111 -2.39(-3.14%)
Aug 02, 2007 75.43 76.29 74.35 75.95 2,927,062 +0.85(+1.14%)
Aug 01, 2007 74.05 75.89 72.80 75.09 4,666,428 -0.29(-0.38%)
Jul 31, 2007 77.62 78.50 75.23 75.38 2,494,831 -1.35(-1.76%)
Jul 30, 2007 74.35 77.07 73.65 76.73 3,123,341 +3.16(+4.30%)
Jul 27, 2007 75.03 77.63 73.35 73.57 4,661,834 -2.28(-3.00%)
Jul 26, 2007 75.43 79.27 74.06 75.84 4,986,460 -1.67(-2.16%)
Jul 25, 2007 81.61 82.29 76.20 77.52 7,357,120 -1.64(-2.08%)
Jul 24, 2007 81.18 81.53 78.69 79.16 3,422,352 -2.54(-3.10%)
Jul 23, 2007 82.29 82.29 80.49 81.70 1,686,884 +0.48(+0.59%)
Jul 20, 2007 82.91 83.14 80.82 81.22 3,024,644 -2.14(-2.57%)
Jul 19, 2007 82.20 83.51 82.08 83.36 3,013,091 +1.31(+1.60%)
Jul 18, 2007 80.67 82.42 80.08 82.04 2,443,046 +0.55(+0.68%)
Jul 17, 2007 82.75 82.75 81.11 81.49 2,595,476 -0.27(-0.33%)
Jul 16, 2007 82.30 82.79 81.04 81.76 2,478,961 -0.83(-1.01%)
Jul 13, 2007 82.61 83.47 81.80 82.59 2,324,165 +0.48(+0.59%)
Jul 12, 2007 80.02 82.24 78.97 82.11 3,947,434 +3.14(+3.98%)
Jul 11, 2007 78.32 79.54 77.94 78.97 3,203,801 +1.26(+1.62%)
Jul 10, 2007 76.87 80.06 75.13 77.71 7,225,015 +0.45(+0.58%)
Jul 09, 2007 77.74 78.84 77.11 77.27 2,413,395 -0.11(-0.15%)
Jul 06, 2007 78.10 78.10 76.57 77.38 2,381,240 -0.73(-0.94%)
Jul 05, 2007 78.12 78.18 76.81 78.11 2,353,398 +0.02(+0.03%)
Jul 03, 2007 78.56 78.85 77.61 78.09 1,110,855 +0.26(+0.33%)
Jul 02, 2007 76.87 78.24 75.68 77.83 3,124,037 +2.49(+3.31%)
Jun 29, 2007 75.95 76.15 74.71 75.34 2,268,901 -0.34(-0.45%)
Jun 28, 2007 74.88 76.46 74.43 75.68 2,660,066 +1.41(+1.90%)
Jun 27, 2007 72.91 74.30 71.24 74.27 4,204,406 +0.27(+0.37%)
Jun 26, 2007 77.13 77.13 73.53 74.00 3,231,225 -1.93(-2.54%)
Jun 25, 2007 76.40 77.50 75.82 75.93 2,301,057 -0.77(-1.00%)
Jun 22, 2007 77.65 79.01 76.15 76.70 2,668,419 -1.78(-2.27%)
Jun 21, 2007 77.66 78.48 75.86 78.48 4,049,054 +0.70(+0.91%)
Jun 20, 2007 78.88 79.73 77.63 77.78 2,270,849 -2.03(-2.55%)
Jun 19, 2007 78.19 79.85 77.76 79.81 2,365,648 +1.42(+1.81%)
Jun 18, 2007 79.31 79.53 77.94 78.39 2,183,985 -0.78(-0.98%)
Jun 15, 2007 79.74 80.24 78.70 79.16 2,509,029 +0.56(+0.71%)
Jun 14, 2007 78.21 80.31 78.06 78.60 3,419,429 +1.36(+1.76%)
Jun 13, 2007 77.30 77.47 75.81 77.25 3,944,929 +0.60(+0.78%)
Jun 12, 2007 79.56 79.56 76.13 76.65 4,911,428 -2.16(-2.73%)
Jun 11, 2007 79.37 79.88 77.99 78.80 3,509,634 -1.41(-1.76%)
Jun 08, 2007 78.76 80.37 77.95 80.21 4,755,797 +1.44(+1.82%)
Jun 07, 2007 81.70 81.89 78.50 78.78 4,183,526 -2.52(-3.10%)
Jun 06, 2007 82.56 82.61 81.16 81.30 2,674,405 -1.90(-2.29%)
Jun 05, 2007 82.61 83.62 82.35 83.20 2,022,508 +0.47(+0.56%)
Jun 04, 2007 83.74 83.76 81.80 82.73 1,766,649 -0.98(-1.18%)
Jun 01, 2007 83.47 83.93 82.27 83.72 2,146,539 +0.68(+0.82%)
May 31, 2007 80.90 83.21 80.74 83.04 3,875,465 +2.33(+2.88%)
May 30, 2007 78.08 80.76 77.25 80.71 2,119,117 +1.56(+1.97%)
May 29, 2007 80.36 80.46 78.32 79.15 1,859,638 -0.54(-0.68%)
May 25, 2007 78.80 79.77 78.37 79.69 1,732,345 +1.54(+1.96%)
May 24, 2007 81.08 81.08 77.31 78.15 3,971,293 -2.81(-3.47%)
May 23, 2007 81.48 82.52 80.66 80.97 2,280,618 +0.14(+0.17%)
May 22, 2007 81.45 82.48 80.66 80.83 2,015,262 -1.38(-1.68%)
May 21, 2007 82.52 83.05 81.40 82.21 2,154,770 +0.21(+0.25%)
May 18, 2007 81.12 82.35 80.79 82.00 2,477,546 +1.10(+1.36%)
May 17, 2007 80.66 81.35 79.72 80.90 2,345,424 -0.57(-0.70%)
May 16, 2007 82.32 82.69 80.10 81.47 2,690,919 -0.52(-0.64%)
May 15, 2007 82.03 82.92 81.42 82.00 2,423,610 +0.10(+0.12%)
May 14, 2007 83.02 83.41 81.20 81.90 2,145,850 -0.75(-0.90%)
May 11, 2007 82.41 83.33 81.52 82.64 2,614,405 +1.92(+2.37%)
May 10, 2007 82.56 83.04 80.15 80.73 3,009,236 -2.70(-3.24%)
May 09, 2007 81.47 83.59 81.44 83.43 3,681,128 +2.03(+2.49%)
May 08, 2007 80.13 81.62 80.13 81.40 3,665,240 +1.21(+1.50%)
May 07, 2007 79.50 80.91 78.78 80.20 3,634,440 +2.22(+2.84%)
May 04, 2007 78.57 78.91 77.29 77.98 2,312,812 +0.22(+0.28%)
May 03, 2007 79.13 79.60 76.74 77.77 3,760,290 -0.74(-0.94%)
May 02, 2007 77.48 78.85 77.21 78.50 4,065,506 +1.89(+2.47%)
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.