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

Allegheny Technologies (NY: ATI )

66.27 +0.95 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
May 01, 2007 78.14 79.16 75.37 76.61 6,112,824 -2.02(-2.56%)
Apr 30, 2007 82.07 82.21 78.53 78.63 4,035,541 -3.17(-3.88%)
Apr 27, 2007 82.22 82.51 81.23 81.80 2,205,917 -0.42(-0.51%)
Apr 26, 2007 81.13 82.75 79.97 82.22 4,100,765 +1.22(+1.51%)
Apr 25, 2007 82.62 83.02 79.31 81.00 8,066,486 -3.49(-4.14%)
Apr 24, 2007 84.73 85.39 83.38 84.50 3,454,795 -0.73(-0.86%)
Apr 23, 2007 84.49 85.89 83.90 85.23 3,841,960 +1.25(+1.49%)
Apr 20, 2007 82.66 84.54 82.26 83.98 4,210,309 +2.44(+2.99%)
Apr 19, 2007 81.08 81.87 80.08 81.54 2,453,575 -0.33(-0.40%)
Apr 18, 2007 81.68 82.57 81.08 81.87 2,082,437 -0.17(-0.21%)
Apr 17, 2007 83.30 83.37 81.55 82.04 2,870,843 -1.28(-1.54%)
Apr 16, 2007 82.50 83.72 81.94 83.33 2,866,103 +1.70(+2.08%)
Apr 13, 2007 81.75 82.01 80.69 81.63 1,776,245 +0.47(+0.57%)
Apr 12, 2007 80.54 81.22 80.06 81.16 1,894,709 +1.12(+1.40%)
Apr 11, 2007 80.75 81.48 79.35 80.04 3,281,839 -0.47(-0.59%)
Apr 10, 2007 81.53 81.80 79.71 80.51 2,565,069 -0.81(-1.00%)
Apr 09, 2007 80.36 82.04 80.03 81.32 3,022,615 +1.78(+2.24%)
Apr 05, 2007 79.90 79.90 78.91 79.54 1,928,993 +0.04(+0.05%)
Apr 04, 2007 79.60 79.79 78.12 79.50 2,591,827 +0.64(+0.81%)
Apr 03, 2007 78.93 79.52 77.89 78.86 2,825,130 +0.75(+0.96%)
Apr 02, 2007 77.28 78.17 76.29 78.12 2,405,911 +1.56(+2.04%)
Mar 30, 2007 77.27 78.10 75.89 76.55 3,050,906 -0.72(-0.93%)
Mar 29, 2007 76.19 77.87 76.06 77.27 3,145,536 +1.86(+2.46%)
Mar 28, 2007 76.13 76.37 74.98 75.41 2,999,758 -1.29(-1.68%)
Mar 27, 2007 77.49 78.02 76.27 76.70 2,593,500 -1.23(-1.58%)
Mar 26, 2007 77.45 78.28 75.88 77.94 3,146,234 +0.44(+0.56%)
Mar 23, 2007 77.78 78.34 76.62 77.50 2,580,957 -0.28(-0.36%)
Mar 22, 2007 78.53 78.53 76.78 77.78 2,791,961 -0.13(-0.17%)
Mar 21, 2007 76.04 78.09 75.68 77.91 2,845,477 +1.86(+2.44%)
Mar 20, 2007 75.65 76.88 75.16 76.05 3,522,668 +0.90(+1.20%)
Mar 19, 2007 74.51 75.40 73.59 75.15 2,950,980 +1.74(+2.38%)
Mar 16, 2007 74.33 74.36 72.99 73.40 2,587,089 -0.53(-0.72%)
Mar 15, 2007 72.94 74.43 72.72 73.93 2,810,356 +1.20(+1.65%)
Mar 14, 2007 72.06 73.17 70.39 72.74 5,828,870 +0.82(+1.15%)
Mar 13, 2007 74.11 75.16 71.82 71.91 4,883,859 -2.50(-3.36%)
Mar 12, 2007 73.24 75.09 72.76 74.41 3,756,878 +1.10(+1.50%)
Mar 09, 2007 72.38 74.29 72.31 73.32 4,136,167 +2.34(+3.29%)
Mar 08, 2007 70.95 72.51 70.55 70.98 3,788,137 -0.21(-0.29%)
Mar 07, 2007 69.65 71.59 69.35 71.19 4,252,549 +3.51(+5.19%)
Mar 06, 2007 68.44 69.81 67.63 67.68 5,317,152 -10.96(-13.94%)
Mar 05, 2007 79.52 81.12 78.58 78.63 4,579,312 +6.49(+8.99%)
Mar 02, 2007 70.23 73.65 69.90 72.15 5,314,780 -1.18(-1.60%)
Mar 01, 2007 71.69 73.81 69.91 73.32 5,956,835 +2.62(+3.70%)
Feb 28, 2007 72.73 74.66 68.64 70.71 7,288,530 -6.03(-7.85%)
Feb 27, 2007 78.39 78.59 76.68 76.73 2,743,350 -12.42(-13.94%)
Feb 26, 2007 91.08 91.32 89.09 89.16 2,361,015 +12.85(+16.85%)
Feb 23, 2007 77.57 77.57 75.49 76.30 3,549,652 -0.82(-1.06%)
Feb 22, 2007 73.41 77.27 73.16 77.12 5,255,611 +3.32(+4.50%)
Feb 21, 2007 73.09 74.35 72.24 73.80 2,158,649 -12.07(-14.06%)
Feb 20, 2007 84.93 86.39 83.94 85.88 1,675,041 +12.53(+17.08%)
Feb 16, 2007 72.16 74.08 71.95 73.35 3,453,365 +1.20(+1.66%)
Feb 15, 2007 72.02 72.71 71.13 72.16 3,849,258 +0.70(+0.97%)
Feb 14, 2007 70.83 72.31 70.30 71.46 3,643,567 +1.92(+2.76%)
Feb 13, 2007 69.83 70.80 68.97 69.54 3,377,730 -11.26(-13.94%)
Feb 12, 2007 81.14 82.26 80.13 80.80 2,907,082 +8.12(+11.17%)
Feb 09, 2007 72.71 73.07 72.03 72.68 3,521,742 -0.42(-0.57%)
Feb 08, 2007 73.34 73.78 71.90 73.09 2,460,209 -0.02(-0.03%)
Feb 07, 2007 73.27 73.44 72.38 73.12 2,526,494 +0.49(+0.68%)
Feb 06, 2007 73.31 74.23 72.26 72.62 2,607,989 -11.76(-13.94%)
Feb 05, 2007 85.18 86.24 83.95 84.38 2,244,558 +9.92(+13.33%)
Feb 02, 2007 74.67 74.89 73.22 74.46 3,180,271 +0.29(+0.40%)
Feb 01, 2007 73.24 74.62 72.60 74.16 3,991,318 +0.88(+1.20%)
Jan 31, 2007 73.28 74.02 72.26 73.28 4,570,576 +0.24(+0.33%)
Jan 30, 2007 71.89 74.65 71.67 73.04 8,916,902 -11.83(-13.94%)
Jan 29, 2007 83.53 86.74 83.27 84.86 7,673,101 +14.99(+21.45%)
Jan 26, 2007 72.18 72.95 69.17 69.88 5,512,238 -1.52(-2.13%)
Jan 25, 2007 65.78 71.66 65.25 71.40 9,309,168 +3.76(+5.56%)
Jan 24, 2007 66.57 67.72 65.96 67.63 3,495,368 +1.58(+2.39%)
Jan 23, 2007 67.81 67.81 65.61 66.06 4,584,810 -10.70(-13.94%)
Jan 22, 2007 78.78 78.78 76.23 76.75 3,945,902 +12.00(+18.53%)
Jan 19, 2007 65.93 66.64 64.57 64.75 3,451,131 -0.85(-1.29%)
Jan 18, 2007 64.68 65.89 64.49 65.60 2,165,068 +0.75(+1.15%)
Jan 17, 2007 65.07 66.14 64.37 64.85 2,341,316 -10.50(-13.94%)
Jan 16, 2007 75.60 76.85 74.80 75.35 2,015,046 +10.57(+16.31%)
Jan 12, 2007 64.14 65.66 63.61 64.79 4,166,728 +1.26(+1.99%)
Jan 11, 2007 62.34 64.21 61.57 63.53 2,811,169 +0.75(+1.19%)
Jan 10, 2007 62.24 63.28 61.49 62.78 3,060,401 -0.49(-0.78%)
Jan 09, 2007 62.34 64.19 61.64 63.28 3,780,182 -10.25(-13.94%)
Jan 08, 2007 72.44 74.59 71.61 73.52 3,253,402 +11.21(+18.00%)
Jan 05, 2007 63.20 63.33 61.58 62.31 3,654,869 -1.07(-1.70%)
Jan 04, 2007 65.03 65.50 62.49 63.38 4,404,655 -10.26(-13.94%)
Jan 03, 2007 75.56 76.11 72.61 73.65 3,791,573 +8.00(+12.18%)
Dec 29, 2006 66.64 66.74 65.28 65.65 2,711,813 -0.28(-0.42%)
Dec 28, 2006 63.91 66.05 63.81 65.93 3,078,401 +2.09(+3.27%)
Dec 27, 2006 64.22 64.22 63.35 63.84 1,741,963 -10.34(-13.94%)
Dec 26, 2006 74.61 74.61 73.61 74.18 1,499,214 +11.61(+18.56%)
Dec 22, 2006 63.03 63.30 61.57 62.57 3,009,466 -0.44(-0.71%)
Dec 21, 2006 64.49 64.88 62.89 63.01 3,841,862 -0.01(-0.02%)
Dec 20, 2006 60.50 63.30 60.34 63.03 4,839,649 +1.47(+2.39%)
Dec 19, 2006 63.39 63.68 61.29 61.55 4,775,782 -10.07(-14.06%)
Dec 18, 2006 73.76 74.10 71.32 71.62 4,104,194 +7.85(+12.30%)
Dec 15, 2006 65.33 65.47 63.23 63.78 6,143,546 -1.49(-2.28%)
Dec 14, 2006 65.11 65.55 64.48 65.27 7,373,932 +1.03(+1.60%)
Dec 13, 2006 67.44 67.74 63.68 64.23 10,196,106 -5.65(-8.09%)
Dec 12, 2006 70.31 70.64 68.70 69.89 3,965,772 -11.44(-14.06%)
Dec 11, 2006 81.81 82.20 79.94 81.32 3,409,053 +12.72(+18.55%)
Dec 08, 2006 68.26 69.30 67.66 68.60 3,970,245 +0.64(+0.95%)
Dec 07, 2006 67.62 69.33 67.01 67.96 4,627,643 +0.19(+0.27%)
Dec 06, 2006 67.50 68.31 65.94 67.77 4,810,860 +0.57(+0.84%)
Dec 05, 2006 63.91 67.52 63.88 67.20 6,302,444 -11.00(-14.06%)
Dec 04, 2006 74.36 78.57 74.33 78.20 5,416,172 +14.05(+21.91%)
Dec 01, 2006 62.97 64.66 62.62 64.15 4,229,207 +0.92(+1.46%)
Nov 30, 2006 59.45 64.33 59.39 63.23 10,787,401 +4.04(+6.82%)
Nov 29, 2006 59.20 59.73 58.24 59.19 3,955,850 -0.08(-0.13%)
Nov 28, 2006 59.73 60.81 58.73 59.27 4,102,311 -9.70(-14.06%)
Nov 27, 2006 69.51 70.76 68.34 68.97 3,525,430 +0.05(+0.07%)
Nov 24, 2006 68.26 69.32 68.18 68.92 706,431 +10.02(+17.01%)
Nov 23, 2006 59.18 59.68 57.92 58.90 2,412,976 -0.09(-0.16%)
Nov 22, 2006 57.74 59.13 57.46 58.99 3,026,352 +1.75(+3.05%)
Nov 21, 2006 57.78 59.88 57.01 57.24 5,095,536 -9.37(-14.06%)
Nov 20, 2006 67.24 69.68 66.34 66.61 4,378,984 +11.81(+21.56%)
Nov 17, 2006 56.59 57.19 54.70 54.80 3,307,257 -1.63(-2.89%)
Nov 16, 2006 55.83 57.58 54.90 56.43 4,045,432 +0.51(+0.91%)
Nov 15, 2006 55.68 56.06 55.10 55.92 2,366,718 +0.28(+0.50%)
Nov 14, 2006 54.04 55.76 53.92 55.64 2,536,518 -9.10(-14.06%)
Nov 13, 2006 62.88 64.89 62.75 64.75 2,179,824 +8.92(+15.98%)
Nov 10, 2006 55.57 57.24 55.23 55.83 4,016,783 +0.44(+0.80%)
Nov 09, 2006 54.67 55.92 54.32 55.38 2,451,548 +0.30(+0.55%)
Nov 08, 2006 55.82 56.48 54.99 55.08 2,577,605 -0.70(-1.26%)
Nov 07, 2006 54.38 56.53 53.94 55.78 2,850,403 -9.13(-14.06%)
Nov 06, 2006 63.28 65.78 62.76 64.91 2,449,570 +11.01(+20.43%)
Nov 03, 2006 53.78 54.48 53.15 53.90 3,029,427 -0.38(-0.70%)
Nov 02, 2006 56.39 56.79 54.16 54.28 3,920,073 -2.05(-3.65%)
Nov 01, 2006 55.86 57.20 55.51 56.34 2,901,274 -0.09(-0.15%)
Oct 31, 2006 56.49 57.19 55.45 56.42 2,659,500 -9.23(-14.06%)
Oct 30, 2006 65.73 66.55 64.53 65.65 2,285,512 +8.35(+14.56%)
Oct 27, 2006 57.52 58.73 56.91 57.31 3,592,073 -1.22(-2.09%)
Oct 26, 2006 58.29 59.01 57.27 58.53 3,351,977 +0.01(+0.01%)
Oct 25, 2006 57.24 59.50 56.71 58.52 7,911,421 +2.32(+4.12%)
Oct 24, 2006 55.10 56.84 54.57 56.21 4,278,680 +0.98(+1.78%)
Oct 23, 2006 54.62 55.58 54.45 55.23 2,220,676 +0.40(+0.73%)
Oct 20, 2006 55.13 55.24 54.42 54.83 2,615,478 -0.26(-0.48%)
Oct 19, 2006 53.66 55.38 53.53 55.09 3,595,427 +1.20(+2.22%)
Oct 18, 2006 55.40 55.99 52.99 53.90 4,144,237 -1.20(-2.18%)
Oct 17, 2006 54.39 55.38 53.87 55.10 4,818,127 +0.40(+0.73%)
Oct 16, 2006 55.10 55.98 53.92 54.70 6,394,821 +1.56(+2.94%)
Oct 13, 2006 52.70 53.64 52.31 53.14 3,149,894 +0.44(+0.83%)
Oct 12, 2006 51.59 52.70 51.21 52.70 4,270,574 +1.92(+3.79%)
Oct 11, 2006 49.87 51.80 49.87 50.78 5,293,567 +0.90(+1.81%)
Oct 10, 2006 48.81 50.14 48.70 49.87 3,050,250 +0.76(+1.54%)
Oct 09, 2006 47.23 49.77 47.12 49.12 5,077,649 +2.26(+4.83%)
Oct 06, 2006 46.64 47.26 45.80 46.85 3,132,564 +0.01(+0.02%)
Oct 05, 2006 44.77 46.89 44.45 46.85 5,633,307 +2.70(+6.11%)
Oct 04, 2006 43.22 44.28 42.80 44.15 3,418,220 +1.00(+2.32%)
Oct 03, 2006 43.83 43.83 42.91 43.15 3,136,058 -0.98(-2.22%)
Oct 02, 2006 44.63 44.99 43.91 44.13 2,224,450 -0.37(-0.84%)
Sep 29, 2006 44.61 45.30 44.25 44.50 1,448,540 +0.12(+0.27%)
Sep 28, 2006 44.86 45.17 43.73 44.38 2,790,029 -0.69(-1.52%)
Sep 27, 2006 45.12 45.90 44.56 45.07 3,439,742 -0.21(-0.47%)
Sep 26, 2006 42.37 45.54 42.25 45.28 5,005,256 +3.05(+7.22%)
Sep 25, 2006 43.06 43.59 41.48 42.23 4,734,275 -1.27(-2.91%)
Sep 22, 2006 44.69 44.82 42.90 43.50 2,315,569 -1.02(-2.28%)
Sep 21, 2006 44.74 45.56 43.99 44.51 3,480,550 -0.22(-0.50%)
Sep 20, 2006 46.13 46.47 44.69 44.74 2,681,442 -0.61(-1.34%)
Sep 19, 2006 46.02 46.32 44.91 45.34 2,773,297 -1.16(-2.50%)
Sep 18, 2006 45.37 47.15 44.98 46.51 3,896,165 +1.51(+3.35%)
Sep 15, 2006 44.35 45.36 43.77 45.00 5,081,742 +1.27(+2.91%)
Sep 14, 2006 43.94 44.62 43.22 43.73 2,517,005 -0.50(-1.13%)
Sep 13, 2006 42.99 44.76 42.92 44.23 4,298,730 +1.55(+3.63%)
Sep 12, 2006 41.31 42.89 41.27 42.68 3,786,006 +1.41(+3.43%)
Sep 11, 2006 41.93 42.42 40.88 41.26 3,933,817 -0.92(-2.18%)
Sep 08, 2006 43.48 43.48 41.94 42.19 2,282,270 -0.81(-1.88%)
Sep 07, 2006 43.04 43.59 42.47 42.99 2,561,796 -0.29(-0.68%)
Sep 06, 2006 44.44 44.49 43.12 43.29 2,970,239 -1.24(-2.78%)
Sep 05, 2006 42.98 44.83 42.87 44.52 3,815,960 +1.68(+3.92%)
Sep 01, 2006 41.44 43.20 40.87 42.84 2,778,196 +1.87(+4.57%)
Aug 31, 2006 41.16 41.39 40.77 40.97 1,578,901 -0.06(-0.14%)
Aug 30, 2006 41.79 42.07 40.88 41.03 2,124,939 -0.99(-2.36%)
Aug 29, 2006 41.44 42.15 40.42 42.02 2,467,454 +0.74(+1.78%)
Aug 28, 2006 41.07 41.74 40.72 41.29 1,598,778 -0.13(-0.31%)
Aug 25, 2006 40.72 42.07 40.72 41.41 1,875,226 +0.47(+1.15%)
Aug 24, 2006 41.52 41.73 40.39 40.94 2,848,182 -0.55(-1.33%)
Aug 23, 2006 42.42 43.01 41.23 41.49 2,064,890 -1.26(-2.94%)
Aug 22, 2006 42.44 43.09 42.22 42.75 2,232,719 +0.08(+0.18%)
Aug 21, 2006 42.87 43.78 42.47 42.67 2,812,910 -0.47(-1.09%)
Aug 18, 2006 42.32 43.22 42.02 43.14 3,207,355 +0.89(+2.10%)
Aug 17, 2006 42.07 42.98 41.51 42.26 4,326,864 -0.42(-0.99%)
Aug 16, 2006 40.85 42.80 40.72 42.68 5,010,776 +1.90(+4.66%)
Aug 15, 2006 40.76 41.31 39.87 40.78 4,950,447 +0.90(+2.26%)
Aug 14, 2006 40.48 41.08 39.76 39.88 5,961,336 -1.84(-4.42%)
Aug 11, 2006 43.22 43.22 41.33 41.72 4,208,586 -1.57(-3.63%)
Aug 10, 2006 43.87 44.29 42.56 43.29 4,844,767 -1.16(-2.62%)
Aug 09, 2006 45.81 46.02 43.65 44.46 4,336,662 -0.26(-0.59%)
Aug 08, 2006 45.92 46.47 44.48 44.72 3,317,514 -0.86(-1.90%)
Aug 07, 2006 44.64 46.33 44.29 45.59 2,982,137 +0.69(+1.54%)
Aug 04, 2006 46.22 46.97 44.06 44.89 4,205,647 -0.50(-1.10%)
Aug 03, 2006 44.19 45.72 43.76 45.39 3,486,182 +0.47(+1.05%)
Aug 02, 2006 44.52 45.87 44.40 44.92 2,804,930 +0.64(+1.44%)
Aug 01, 2006 44.42 45.18 43.72 44.29 3,454,129 -1.36(-2.97%)
Jul 31, 2006 44.58 46.49 44.38 45.64 3,893,365 +0.71(+1.57%)
Jul 28, 2006 42.72 45.01 42.58 44.94 3,947,956 +2.46(+5.80%)
Jul 27, 2006 44.80 44.94 42.37 42.47 4,913,213 -1.72(-3.90%)
Jul 26, 2006 44.44 44.71 42.29 44.19 6,522,070 +1.45(+3.39%)
Jul 25, 2006 42.08 43.71 41.09 42.74 5,986,112 +1.43(+3.46%)
Jul 24, 2006 40.60 42.08 39.29 41.31 6,228,406 +1.43(+3.58%)
Jul 21, 2006 41.79 41.79 39.70 39.89 5,608,043 -1.50(-3.63%)
Jul 20, 2006 43.94 44.47 41.26 41.39 5,010,355 -2.16(-4.95%)
Jul 19, 2006 40.95 44.19 40.95 43.54 6,362,640 +2.74(+6.71%)
Jul 18, 2006 41.41 41.94 39.54 40.81 4,900,756 +0.35(+0.87%)
Jul 17, 2006 41.22 41.66 39.89 40.46 5,262,588 -1.50(-3.58%)
Jul 14, 2006 43.26 43.65 40.40 41.96 8,416,054 -1.81(-4.15%)
Jul 13, 2006 44.94 45.35 43.67 43.77 4,570,419 -2.03(-4.43%)
Jul 12, 2006 46.51 47.29 45.72 45.80 3,073,820 -0.71(-1.52%)
Jul 11, 2006 46.20 46.54 45.08 46.51 4,319,726 +0.01(+0.02%)
Jul 10, 2006 47.94 48.19 46.15 46.50 5,490,325 -1.22(-2.56%)
Jul 07, 2006 48.69 49.21 47.57 47.72 3,563,168 -1.34(-2.74%)
Jul 06, 2006 48.98 50.28 48.82 49.07 3,636,654 +0.05(+0.10%)
Jul 05, 2006 49.30 49.45 48.15 49.02 3,496,821 -0.51(-1.04%)
Jul 03, 2006 50.08 50.21 49.47 49.53 1,952,071 +0.06(+0.13%)
Jun 30, 2006 50.37 50.93 49.12 49.47 4,275,073 -0.55(-1.10%)
Jun 29, 2006 47.58 50.33 47.34 50.02 6,259,480 +2.94(+6.24%)
Jun 28, 2006 46.97 47.33 46.37 47.08 3,743,594 +0.60(+1.29%)
Jun 27, 2006 46.99 48.09 46.32 46.48 4,910,834 -0.38(-0.81%)
Jun 26, 2006 46.84 47.31 46.00 46.86 4,265,555 +0.22(+0.47%)
Jun 23, 2006 46.33 47.27 46.08 46.64 5,231,374 +0.01(+0.03%)
Jun 22, 2006 46.15 47.26 45.91 46.62 5,167,265 -0.23(-0.49%)
Jun 21, 2006 44.61 47.43 44.61 46.85 5,486,126 +2.26(+5.08%)
Jun 20, 2006 43.90 45.82 43.49 44.59 5,789,589 +0.74(+1.69%)
Jun 19, 2006 46.86 46.86 43.43 43.84 5,423,137 -2.46(-5.32%)
Jun 16, 2006 45.01 46.40 45.01 46.31 5,921,864 +0.34(+0.73%)
Jun 15, 2006 43.62 46.29 43.27 45.97 7,242,235 +3.17(+7.41%)
Jun 14, 2006 40.90 42.80 40.72 42.80 5,819,823 +2.08(+5.11%)
Jun 13, 2006 41.01 42.50 40.24 40.72 8,441,389 -1.14(-2.71%)
Jun 12, 2006 43.74 44.59 41.62 41.86 6,079,893 -1.89(-4.31%)
Jun 09, 2006 46.22 46.43 42.87 43.74 9,664,059 -1.09(-2.42%)
Jun 08, 2006 41.31 45.05 39.14 44.83 14,685,053 +2.50(+5.91%)
Jun 07, 2006 44.83 45.51 42.22 42.33 8,254,384 -2.48(-5.53%)
Jun 06, 2006 44.47 45.04 42.16 44.81 9,343,519 +0.37(+0.84%)
Jun 05, 2006 47.26 47.54 44.29 44.44 6,069,256 -3.44(-7.19%)
Jun 02, 2006 47.67 48.39 46.79 47.88 4,711,511 +0.91(+1.95%)
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.