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 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%)
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%)
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.