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 (%)
May 28, 2004 8.310 8.422 7.885 8.380 938,019 +0.05(+0.59%)
May 27, 2004 8.122 8.457 8.122 8.331 920,821 +0.21(+2.58%)
May 26, 2004 8.094 8.164 7.898 8.122 574,134 -0.02(-0.26%)
May 25, 2004 7.717 8.164 7.675 8.143 1,050,525 +0.43(+5.61%)
May 24, 2004 7.515 7.815 7.515 7.710 600,647 +0.24(+3.27%)
May 21, 2004 7.368 7.640 7.326 7.466 776,213 +0.14(+1.90%)
May 20, 2004 7.145 7.382 7.089 7.326 1,056,544 +0.25(+3.55%)
May 19, 2004 7.201 7.633 7.040 7.075 1,080,909 -0.15(-2.03%)
May 18, 2004 6.873 7.250 6.768 7.222 507,490 +0.52(+7.81%)
May 17, 2004 6.845 6.845 6.601 6.698 604,374 -0.14(-2.04%)
May 14, 2004 6.991 7.117 6.838 6.838 699,537 -0.14(-2.00%)
May 13, 2004 6.984 7.124 6.775 6.977 764,461 -0.01(-0.10%)
May 12, 2004 6.998 7.047 6.768 6.984 809,033 -0.06(-0.89%)
May 11, 2004 6.838 7.131 6.796 7.047 851,599 +0.28(+4.12%)
May 10, 2004 6.691 6.915 6.398 6.768 1,151,421 +0.08(+1.15%)
May 07, 2004 7.208 7.508 6.684 6.691 1,148,554 -0.65(-8.84%)
May 06, 2004 7.633 7.640 7.152 7.340 658,692 -0.40(-5.23%)
May 05, 2004 7.885 7.954 7.640 7.745 952,208 -0.05(-0.63%)
May 04, 2004 7.396 7.822 7.326 7.794 1,355,507 +0.33(+4.39%)
May 03, 2004 7.271 7.529 7.145 7.466 888,431 +0.33(+4.70%)
Apr 30, 2004 7.466 7.543 7.117 7.131 777,360 -0.24(-3.31%)
Apr 29, 2004 7.717 7.940 7.159 7.375 776,357 -0.34(-4.43%)
Apr 28, 2004 8.059 8.059 7.689 7.717 915,806 -0.34(-4.24%)
Apr 27, 2004 8.059 8.205 7.912 8.059 979,438 +0.00(+0.00%)
Apr 26, 2004 7.885 8.129 7.773 8.059 693,232 +0.14(+1.76%)
Apr 23, 2004 8.199 8.226 7.738 7.919 503,334 -0.33(-3.98%)
Apr 22, 2004 7.368 8.359 7.368 8.247 986,605 +0.80(+10.78%)
Apr 21, 2004 7.689 7.780 7.068 7.445 1,266,363 -0.15(-1.93%)
Apr 20, 2004 8.094 8.296 7.578 7.591 571,840 -0.49(-6.05%)
Apr 19, 2004 7.989 8.157 7.843 8.080 588,896 +0.07(+0.87%)
Apr 16, 2004 7.724 8.143 7.675 8.010 647,799 +0.21(+2.68%)
Apr 15, 2004 7.898 8.003 7.557 7.801 591,475 -0.10(-1.24%)
Apr 14, 2004 8.052 8.212 7.675 7.898 737,516 -0.10(-1.22%)
Apr 13, 2004 8.792 8.792 7.940 7.996 952,495 -0.83(-9.41%)
Apr 12, 2004 8.554 9.036 8.471 8.826 581,013 +0.41(+4.89%)
Apr 08, 2004 8.624 8.687 8.345 8.415 656,255 -0.20(-2.35%)
Apr 07, 2004 8.687 8.743 8.310 8.617 531,425 -0.14(-1.59%)
Apr 06, 2004 8.757 8.806 8.457 8.757 654,965 -0.22(-2.41%)
Apr 05, 2004 8.820 9.008 8.722 8.973 720,175 +0.48(+5.67%)
Apr 02, 2004 8.512 8.610 8.415 8.492 467,648 +0.05(+0.58%)
Apr 01, 2004 8.471 8.736 8.408 8.443 779,652 -0.03(-0.33%)
Mar 31, 2004 8.233 8.512 8.059 8.471 734,221 +0.22(+2.71%)
Mar 30, 2004 7.933 8.247 7.933 8.247 857,618 -1.59(-16.20%)
Mar 29, 2004 9.467 9.842 9.467 9.842 718,681 +2.17(+28.23%)
Mar 26, 2004 7.298 7.689 7.187 7.675 531,281 +0.38(+5.16%)
Mar 25, 2004 7.675 7.703 7.264 7.298 718,599 -0.38(-5.00%)
Mar 24, 2004 7.689 7.933 7.571 7.682 755,719 +0.12(+1.57%)
Mar 23, 2004 8.045 8.052 7.375 7.564 912,509 -1.46(-16.20%)
Mar 22, 2004 9.600 9.609 8.801 9.026 770,084 +0.99(+12.39%)
Mar 19, 2004 7.829 8.059 7.682 8.031 978,578 +0.06(+0.70%)
Mar 18, 2004 7.288 8.135 7.288 7.975 1,493,583 +1.00(+14.33%)
Mar 17, 2004 7.080 7.462 6.532 6.976 2,000,857 -0.17(-2.43%)
Mar 16, 2004 7.774 7.781 7.087 7.149 1,324,876 -1.43(-16.64%)
Mar 15, 2004 9.326 9.334 8.501 8.576 1,104,444 +0.87(+11.31%)
Mar 12, 2004 7.878 8.170 7.635 7.705 836,187 -0.15(-1.86%)
Mar 11, 2004 8.399 8.614 7.823 7.850 803,627 -0.44(-5.28%)
Mar 10, 2004 8.593 8.704 8.163 8.288 1,017,861 -0.31(-3.55%)
Mar 09, 2004 9.023 9.162 8.399 8.593 719,345 -1.72(-16.64%)
Mar 08, 2004 10.82 10.99 10.07 10.31 599,661 +1.31(+14.50%)
Mar 05, 2004 8.850 9.016 8.697 9.002 741,388 +0.11(+1.25%)
Mar 04, 2004 9.058 9.058 8.669 8.891 638,378 -0.17(-1.84%)
Mar 03, 2004 9.211 9.370 8.982 9.058 636,649 -0.12(-1.29%)
Mar 02, 2004 8.815 9.245 8.815 9.176 824,950 -1.83(-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.