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: 7:00 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 (%)
Feb 27, 2004 8.433 8.614 8.350 8.579 407,144 +0.17(+1.98%)
Feb 26, 2004 8.343 8.503 8.295 8.413 413,195 +0.06(+0.75%)
Feb 25, 2004 8.329 8.725 8.260 8.350 820,051 +0.03(+0.42%)
Feb 24, 2004 8.780 8.780 8.253 8.315 905,774 -1.66(-16.64%)
Feb 23, 2004 10.53 10.53 9.900 9.975 755,071 +1.22(+13.97%)
Feb 20, 2004 8.642 8.836 8.572 8.753 972,911 +0.06(+0.72%)
Feb 19, 2004 8.746 8.801 8.565 8.690 1,098,397 -0.05(-0.56%)
Feb 18, 2004 7.635 9.197 7.573 8.739 2,568,497 -1.74(-16.64%)
Feb 17, 2004 9.159 11.03 9.084 10.48 2,141,151 +3.08(+41.68%)
Feb 13, 2004 7.635 7.836 7.392 7.399 936,605 -0.20(-2.65%)
Feb 12, 2004 7.045 7.691 7.045 7.600 1,563,313 +0.54(+7.67%)
Feb 11, 2004 6.698 7.059 6.622 7.059 1,077,074 +0.33(+4.95%)
Feb 10, 2004 6.934 6.934 6.525 6.726 979,826 -1.34(-16.64%)
Feb 09, 2004 8.318 8.318 7.827 8.068 816,803 +1.99(+32.69%)
Feb 06, 2004 6.060 6.268 6.053 6.080 643,420 +0.03(+0.46%)
Feb 05, 2004 6.268 6.268 5.997 6.053 842,238 -0.26(-4.18%)
Feb 04, 2004 6.296 6.386 6.261 6.316 592,708 -0.03(-0.55%)
Feb 03, 2004 6.490 6.566 6.247 6.351 794,983 -1.27(-16.64%)
Feb 02, 2004 7.785 7.877 7.494 7.619 666,317 +1.16(+17.90%)
Jan 30, 2004 6.289 6.497 6.219 6.462 1,069,294 -0.10(-1.59%)
Jan 29, 2004 6.802 6.941 6.490 6.566 1,367,377 -0.43(-6.15%)
Jan 28, 2004 6.865 7.017 6.663 6.997 1,076,209 +0.10(+1.41%)
Jan 27, 2004 6.941 7.121 6.691 6.899 1,104,015 -1.38(-16.64%)
Jan 26, 2004 8.326 8.543 8.027 8.276 920,330 +1.29(+18.53%)
Jan 23, 2004 7.816 7.816 6.955 6.983 2,391,001 -0.83(-10.66%)
Jan 22, 2004 8.295 8.295 7.649 7.816 2,513,462 -0.62(-7.40%)
Jan 21, 2004 7.947 8.649 7.947 8.440 980,546 -1.68(-16.64%)
Jan 20, 2004 9.534 10.37 9.534 10.12 817,404 +2.00(+24.68%)
Jan 16, 2004 8.315 8.329 7.989 8.121 872,348 -0.14(-1.68%)
Jan 15, 2004 8.308 8.364 8.086 8.260 1,087,447 -0.15(-1.82%)
Jan 14, 2004 8.655 8.954 8.246 8.413 1,154,440 -0.24(-2.73%)
Jan 13, 2004 8.600 8.704 8.385 8.649 1,080,532 -1.73(-16.64%)
Jan 12, 2004 10.32 10.44 10.06 10.37 900,753 +1.33(+14.71%)
Jan 09, 2004 8.864 9.141 8.864 9.044 1,046,387 +0.18(+2.04%)
Jan 08, 2004 9.370 9.370 8.760 8.864 1,280,646 -0.53(-5.62%)
Jan 07, 2004 9.474 9.620 9.259 9.391 917,588 -0.24(-2.52%)
Jan 06, 2004 9.544 9.676 9.336 9.634 898,570 -1.92(-16.64%)
Jan 05, 2004 11.45 11.61 11.20 11.56 749,066 +0.27(+2.44%)
Jan 02, 2004 10.99 11.43 10.99 11.28 823,168 +2.11(+22.95%)
Jan 01, 2004 9.266 9.370 9.141 9.176 1,021,463 -0.14(-1.49%)
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%)
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.