Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegheny Technologies
(NY:
ATI
)
54.87
+1.52 (+2.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
35.27
36.05
34.97
35.97
1,682,276
+0.54(+1.51%)
Apr 27, 2012
35.91
36.15
35.22
35.43
1,504,283
-0.24(-0.68%)
Apr 26, 2012
36.43
36.54
35.58
35.68
2,251,470
-0.17(-0.47%)
Apr 25, 2012
34.30
35.95
34.30
35.84
2,740,801
+2.06(+6.10%)
Apr 24, 2012
33.43
34.02
33.37
33.78
1,961,381
+0.48(+1.43%)
Apr 23, 2012
33.13
33.54
32.62
33.31
1,307,309
-0.58(-1.71%)
Apr 20, 2012
34.47
35.04
33.88
33.88
1,494,136
-0.35(-1.03%)
Apr 19, 2012
34.65
35.06
33.99
34.24
1,716,536
-0.33(-0.95%)
Apr 18, 2012
34.42
34.80
34.28
34.56
1,668,188
-0.23(-0.65%)
Apr 17, 2012
34.20
35.26
34.20
34.79
2,039,215
+1.03(+3.05%)
Apr 16, 2012
33.96
34.34
33.28
33.76
2,013,907
+0.27(+0.80%)
Apr 13, 2012
34.39
34.43
33.31
33.49
1,494,494
-1.16(-3.36%)
Apr 12, 2012
33.09
34.86
33.09
34.65
2,545,856
+1.79(+5.45%)
Apr 11, 2012
32.95
33.50
32.69
32.86
1,953,622
+0.67(+2.08%)
Apr 10, 2012
32.74
32.92
32.00
32.19
1,945,027
-0.59(-1.81%)
Apr 09, 2012
32.45
32.83
31.99
32.79
1,546,901
-0.13(-0.41%)
Apr 05, 2012
33.10
33.86
32.77
32.92
1,551,437
-0.38(-1.13%)
Apr 04, 2012
33.57
33.69
33.24
33.30
1,403,289
-0.83(-2.43%)
Apr 03, 2012
34.93
35.22
33.67
34.13
2,038,977
-0.88(-2.51%)
Apr 02, 2012
34.39
35.47
34.24
35.01
1,747,455
+0.52(+1.51%)
Mar 30, 2012
34.48
34.62
33.85
34.49
2,036,351
+0.42(+1.23%)
Mar 29, 2012
33.77
34.19
33.32
34.07
3,169,010
-0.10(-0.29%)
Mar 28, 2012
35.05
35.05
33.78
34.17
2,109,888
-1.03(-2.93%)
Mar 27, 2012
35.27
35.85
35.17
35.20
1,673,321
-0.06(-0.17%)
Mar 26, 2012
35.70
35.76
34.99
35.26
1,528,993
+0.08(+0.21%)
Mar 23, 2012
34.93
35.56
34.66
35.18
1,432,774
+0.35(+1.01%)
Mar 22, 2012
35.19
35.19
34.26
34.83
1,820,276
-0.95(-2.67%)
Mar 21, 2012
36.74
36.83
35.60
35.79
1,456,889
-0.39(-1.07%)
Mar 20, 2012
36.46
36.59
35.48
36.17
2,402,484
-0.81(-2.20%)
Mar 19, 2012
36.45
37.36
36.44
36.98
2,518,877
+0.55(+1.52%)
Mar 16, 2012
36.24
36.69
36.04
36.43
2,213,388
+0.54(+1.49%)
Mar 15, 2012
35.00
35.96
34.68
35.89
2,532,247
+1.09(+3.13%)
Mar 14, 2012
34.96
35.52
34.52
34.81
2,481,512
-0.21(-0.60%)
Mar 13, 2012
33.99
35.04
33.99
35.01
1,831,498
+1.06(+3.11%)
Mar 12, 2012
34.35
35.02
33.95
33.96
1,539,738
+0.04(+0.13%)
Mar 09, 2012
33.84
34.40
33.70
33.92
2,167,547
+0.55(+1.64%)
Mar 08, 2012
33.62
33.85
33.16
33.37
2,186,823
-0.14(-0.42%)
Mar 07, 2012
34.23
34.23
33.27
33.51
3,482,990
-1.57(-4.47%)
Mar 06, 2012
36.12
36.25
34.96
35.08
2,528,363
-2.74(-7.25%)
Mar 05, 2012
38.95
39.08
37.70
37.82
2,344,963
+0.84(+2.28%)
Mar 02, 2012
36.46
37.32
36.46
36.98
1,732,760
+0.56(+1.55%)
Mar 01, 2012
36.52
37.04
35.92
36.41
2,296,212
+0.03(+0.09%)
Feb 29, 2012
36.61
36.75
35.81
36.38
2,410,059
-0.16(-0.43%)
Feb 28, 2012
36.41
36.76
35.90
36.54
1,693,486
-2.86(-7.25%)
Feb 27, 2012
39.25
39.63
38.71
39.40
1,570,639
+2.82(+7.70%)
Feb 24, 2012
36.44
36.66
35.86
36.58
1,941,781
+0.24(+0.66%)
Feb 23, 2012
37.35
37.52
36.22
36.34
2,558,362
-1.10(-2.93%)
Feb 22, 2012
37.80
38.12
37.34
37.44
1,751,916
-2.93(-7.25%)
Feb 21, 2012
40.76
41.11
40.26
40.36
1,624,790
+2.50(+6.59%)
Feb 17, 2012
36.97
38.00
36.76
37.87
2,036,472
+0.81(+2.17%)
Feb 16, 2012
37.59
37.62
36.66
37.06
1,614,576
-0.32(-0.84%)
Feb 15, 2012
38.01
38.06
36.90
37.38
2,025,631
-0.86(-2.26%)
Feb 14, 2012
38.39
38.54
37.63
38.24
1,514,584
-2.99(-7.25%)
Feb 13, 2012
41.39
41.55
40.57
41.23
1,404,634
+1.65(+4.18%)
Feb 10, 2012
39.56
40.00
39.22
39.58
1,839,740
+0.21(+0.53%)
Feb 09, 2012
40.42
40.67
39.29
39.37
1,630,599
-0.85(-2.13%)
Feb 08, 2012
39.96
40.66
39.17
40.22
1,790,949
+0.05(+0.12%)
Feb 07, 2012
39.68
40.22
39.48
40.17
1,486,273
-3.14(-7.25%)
Feb 06, 2012
42.78
43.37
42.57
43.32
1,378,450
+4.39(+11.27%)
Feb 03, 2012
38.73
39.55
38.56
38.93
2,504,389
+0.33(+0.86%)
Feb 02, 2012
38.17
39.08
38.09
38.60
3,064,588
+0.92(+2.45%)
Feb 01, 2012
38.59
38.82
36.90
37.68
2,029,004
-0.48(-1.26%)
Jan 31, 2012
38.02
38.62
37.28
38.16
2,437,286
-2.98(-7.25%)
Jan 30, 2012
40.99
41.64
40.19
41.14
2,260,492
+1.54(+3.89%)
Jan 27, 2012
41.79
42.28
39.06
39.60
4,073,187
-1.93(-4.64%)
Jan 26, 2012
39.39
41.79
38.48
41.53
7,061,397
-0.64(-1.52%)
Jan 25, 2012
41.67
42.30
40.76
42.17
2,055,387
+0.32(+0.77%)
Jan 24, 2012
42.46
42.91
41.69
41.84
1,692,161
-3.27(-7.25%)
Jan 23, 2012
45.78
46.26
44.95
45.12
1,569,372
+2.27(+5.29%)
Jan 20, 2012
41.47
43.99
41.32
42.85
2,996,401
+1.65(+4.01%)
Jan 19, 2012
41.12
41.65
40.61
41.20
1,814,079
+0.29(+0.71%)
Jan 18, 2012
41.48
41.84
40.66
40.91
1,364,355
-3.20(-7.25%)
Jan 17, 2012
44.72
45.11
43.84
44.10
1,265,304
+2.63(+6.35%)
Jan 13, 2012
41.77
41.92
40.91
41.47
1,746,615
-0.02(-0.06%)
Jan 12, 2012
40.86
41.76
40.81
41.49
1,718,424
+0.43(+1.05%)
Jan 11, 2012
40.83
41.57
40.71
41.06
2,318,138
+1.02(+2.55%)
Jan 10, 2012
40.17
40.57
39.77
40.04
1,572,170
-3.13(-7.25%)
Jan 09, 2012
43.32
43.74
42.88
43.17
1,458,028
+3.16(+7.89%)
Jan 06, 2012
39.97
40.12
38.95
40.02
2,869,423
-0.53(-1.31%)
Jan 05, 2012
41.29
41.79
40.19
40.55
2,221,760
-1.13(-2.71%)
Jan 04, 2012
41.32
42.21
41.17
41.68
1,717,099
+1.88(+4.73%)
Dec 30, 2011
39.44
40.14
39.25
39.79
1,085,339
+0.48(+1.22%)
Dec 29, 2011
40.25
40.39
38.94
39.31
1,215,330
-1.08(-2.67%)
Dec 28, 2011
39.62
41.01
39.34
40.39
1,047,752
-3.16(-7.25%)
Dec 27, 2011
42.72
44.21
42.42
43.55
971,744
+3.34(+8.31%)
Dec 23, 2011
38.16
40.60
38.12
40.21
2,155,741
+2.16(+5.67%)
Dec 22, 2011
37.96
38.71
37.15
38.05
1,767,697
+0.11(+0.28%)
Dec 21, 2011
36.71
38.47
36.71
37.94
2,144,778
+2.37(+6.67%)
Dec 20, 2011
37.29
37.38
35.39
35.57
1,183,283
-2.78(-7.25%)
Dec 19, 2011
40.20
40.30
38.16
38.35
1,097,356
+1.94(+5.31%)
Dec 16, 2011
37.06
37.17
36.32
36.41
1,719,668
+0.44(+1.23%)
Dec 15, 2011
36.19
36.29
35.17
35.97
2,354,477
-0.49(-1.35%)
Dec 14, 2011
38.54
38.92
36.15
36.47
1,714,004
-1.70(-4.46%)
Dec 13, 2011
39.31
39.31
37.65
38.17
2,053,135
-3.15(-7.63%)
Dec 12, 2011
42.56
42.56
40.76
41.32
1,896,417
+2.46(+6.34%)
Dec 09, 2011
40.02
40.53
38.70
38.86
1,502,943
-1.93(-4.72%)
Dec 08, 2011
40.77
40.98
39.77
40.79
1,592,617
-0.27(-0.66%)
Dec 07, 2011
40.98
41.68
40.23
41.06
1,703,311
+0.07(+0.16%)
Dec 06, 2011
42.13
42.18
40.31
40.99
2,711,835
-3.39(-7.63%)
Dec 05, 2011
45.61
45.66
43.64
44.38
2,504,766
+3.30(+8.05%)
Dec 02, 2011
41.09
42.05
40.66
41.08
1,642,799
-0.26(-0.62%)
Dec 01, 2011
39.74
41.41
39.74
41.33
2,807,219
+3.76(+10.01%)
Nov 30, 2011
37.90
38.47
37.38
37.57
1,712,303
-0.32(-0.85%)
Nov 29, 2011
36.94
38.42
36.94
37.89
1,891,407
-3.13(-7.63%)
Nov 28, 2011
40.00
41.59
40.00
41.02
1,747,010
+2.41(+6.25%)
Nov 25, 2011
38.59
39.58
38.41
38.61
1,085,670
+3.25(+9.20%)
Nov 24, 2011
36.78
36.80
34.98
35.36
2,467,846
-1.98(-5.31%)
Nov 23, 2011
37.76
38.17
36.82
37.34
1,465,519
-0.47(-1.24%)
Nov 22, 2011
37.82
38.24
36.98
37.81
2,012,916
-3.12(-7.63%)
Nov 21, 2011
40.94
41.40
40.03
40.93
1,859,232
+2.29(+5.93%)
Nov 18, 2011
39.81
40.51
38.20
38.64
3,186,085
-1.16(-2.92%)
Nov 17, 2011
40.00
41.67
39.59
39.80
2,779,880
-1.35(-3.28%)
Nov 16, 2011
40.38
41.49
39.52
41.15
2,990,455
+0.26(+0.64%)
Nov 15, 2011
41.02
41.97
40.30
40.89
2,337,830
-3.38(-7.63%)
Nov 14, 2011
44.41
45.44
43.63
44.26
2,159,397
+5.05(+12.88%)
Nov 11, 2011
38.97
39.76
38.20
39.22
1,829,437
+1.00(+2.61%)
Nov 10, 2011
39.54
39.61
37.86
38.22
3,019,253
-2.81(-6.84%)
Nov 09, 2011
41.14
41.40
40.02
41.03
1,447,292
+0.19(+0.46%)
Nov 08, 2011
40.59
41.35
39.61
40.84
2,944,160
-3.37(-7.63%)
Nov 07, 2011
43.94
44.77
42.88
44.21
2,719,371
+3.37(+8.26%)
Nov 04, 2011
38.75
41.08
38.68
40.84
2,679,757
+1.51(+3.83%)
Nov 03, 2011
38.89
39.96
37.21
39.33
2,876,844
+1.05(+2.75%)
Nov 02, 2011
38.43
38.67
37.55
38.28
2,617,544
+1.08(+2.90%)
Nov 01, 2011
35.85
38.24
35.45
37.20
3,642,472
-0.99(-2.59%)
Oct 31, 2011
40.16
40.16
38.19
38.19
3,095,317
-3.14(-7.59%)
Oct 28, 2011
38.44
41.56
38.10
41.32
3,977,351
+2.71(+7.01%)
Oct 27, 2011
38.36
40.12
36.95
38.61
5,583,334
+2.68(+7.47%)
Oct 26, 2011
35.34
36.39
34.26
35.93
5,101,430
+2.80(+8.44%)
Oct 25, 2011
35.22
35.26
32.97
33.13
3,282,684
-2.18(-6.18%)
Oct 24, 2011
33.73
36.26
33.67
35.31
3,515,495
+1.93(+5.79%)
Oct 21, 2011
32.44
33.47
32.29
33.38
2,843,429
+1.51(+4.75%)
Oct 20, 2011
31.48
32.00
30.51
31.87
3,106,860
+0.24(+0.75%)
Oct 19, 2011
32.85
32.89
31.50
31.63
2,006,355
-1.23(-3.73%)
Oct 18, 2011
31.58
33.16
31.10
32.85
2,805,154
+1.12(+3.53%)
Oct 17, 2011
33.33
33.50
31.63
31.73
2,005,504
-1.67(-5.00%)
Oct 14, 2011
33.97
34.21
32.83
33.41
1,349,599
+0.45(+1.37%)
Oct 13, 2011
32.20
33.27
31.69
32.95
2,012,430
+0.44(+1.34%)
Oct 12, 2011
32.65
33.48
32.31
32.52
3,278,674
+0.30(+0.95%)
Oct 11, 2011
31.49
32.61
31.28
32.21
2,012,794
+0.12(+0.38%)
Oct 10, 2011
31.64
32.54
31.45
32.09
2,290,199
+1.45(+4.73%)
Oct 07, 2011
31.72
31.87
30.00
30.64
3,522,179
-0.78(-2.49%)
Oct 06, 2011
29.15
31.54
29.14
31.42
6,434,625
+2.29(+7.85%)
Oct 05, 2011
27.06
29.36
26.31
29.13
6,107,281
+2.16(+7.99%)
Oct 04, 2011
27.18
27.34
25.34
26.98
9,356,186
-0.80(-2.87%)
Oct 03, 2011
30.06
30.64
27.70
27.78
4,424,261
-2.67(-8.76%)
Sep 30, 2011
31.24
31.27
30.34
30.44
2,762,626
-1.49(-4.66%)
Sep 29, 2011
33.31
33.77
30.90
31.93
5,466,686
-0.37(-1.15%)
Sep 28, 2011
34.33
34.80
32.19
32.30
3,481,230
-1.95(-5.69%)
Sep 27, 2011
33.33
36.10
33.33
34.25
6,124,170
+2.35(+7.35%)
Sep 26, 2011
31.11
32.10
30.54
31.91
2,846,589
+1.09(+3.55%)
Sep 23, 2011
30.14
31.68
29.55
30.81
3,373,573
+0.47(+1.55%)
Sep 22, 2011
33.13
33.13
29.61
30.34
8,054,097
-4.55(-13.04%)
Sep 21, 2011
37.04
37.20
34.81
34.89
2,474,407
-2.29(-6.15%)
Sep 20, 2011
38.74
38.92
37.16
37.18
1,776,216
-1.26(-3.28%)
Sep 19, 2011
37.94
38.73
37.08
38.44
1,575,119
-0.58(-1.50%)
Sep 16, 2011
39.45
39.65
38.57
39.03
1,870,507
-0.15(-0.39%)
Sep 15, 2011
38.48
39.42
38.12
39.18
2,085,958
+1.40(+3.70%)
Sep 14, 2011
37.09
38.35
36.34
37.78
3,249,505
+0.94(+2.55%)
Sep 13, 2011
35.67
37.52
35.67
36.84
3,282,325
+0.92(+2.57%)
Sep 12, 2011
35.65
36.46
34.95
35.92
2,908,071
-0.62(-1.70%)
Sep 09, 2011
36.62
37.29
36.16
36.54
2,762,949
-1.07(-2.84%)
Sep 08, 2011
38.17
38.69
37.38
37.61
2,111,431
-1.18(-3.03%)
Sep 07, 2011
37.21
38.81
36.70
38.79
3,019,514
+2.78(+7.71%)
Sep 06, 2011
36.35
36.83
35.13
36.01
4,591,240
-1.96(-5.16%)
Sep 02, 2011
38.21
38.68
37.67
37.97
2,792,708
-2.10(-5.24%)
Sep 01, 2011
40.66
41.42
40.03
40.07
3,289,307
-0.86(-2.10%)
Aug 31, 2011
40.51
41.50
40.28
40.93
2,519,977
+0.78(+1.95%)
Aug 30, 2011
39.53
40.33
39.07
40.14
1,636,753
+0.34(+0.86%)
Aug 29, 2011
38.43
39.87
38.35
39.80
1,752,116
+2.03(+5.36%)
Aug 26, 2011
35.77
37.88
34.98
37.77
1,954,920
+1.63(+4.52%)
Aug 25, 2011
37.95
38.20
35.99
36.14
1,820,942
-1.45(-3.85%)
Aug 24, 2011
36.67
37.63
36.36
37.59
1,580,174
+0.73(+1.99%)
Aug 23, 2011
34.89
36.88
34.51
36.85
2,293,415
+2.21(+6.39%)
Aug 22, 2011
36.15
36.25
34.54
34.64
1,943,653
-0.31(-0.89%)
Aug 19, 2011
35.16
36.84
34.79
34.95
2,248,715
-0.73(-2.04%)
Aug 18, 2011
37.08
37.54
35.24
35.68
2,790,381
-2.74(-7.12%)
Aug 17, 2011
39.67
40.06
38.09
38.41
2,681,877
-0.86(-2.18%)
Aug 16, 2011
39.55
40.10
39.06
39.27
3,186,802
-0.97(-2.41%)
Aug 15, 2011
40.11
40.52
39.66
40.24
2,972,487
+0.70(+1.78%)
Aug 12, 2011
39.51
40.21
38.91
39.54
3,307,431
+0.73(+1.89%)
Aug 11, 2011
35.99
39.42
35.94
38.80
4,181,837
+2.92(+8.15%)
Aug 10, 2011
37.50
37.95
35.77
35.88
4,573,360
-2.03(-5.34%)
Aug 09, 2011
35.72
37.93
34.94
37.90
4,149,383
+3.15(+9.07%)
Aug 08, 2011
38.46
38.70
34.75
34.75
5,381,267
-4.85(-12.25%)
Aug 05, 2011
41.12
41.32
38.57
39.60
4,383,905
-0.66(-1.64%)
Aug 04, 2011
42.62
42.75
40.19
40.26
4,689,091
-3.38(-7.75%)
Aug 03, 2011
43.50
44.29
42.22
43.64
4,170,692
+0.20(+0.47%)
Aug 02, 2011
45.32
45.71
43.43
43.44
3,816,399
-2.29(-5.02%)
Aug 01, 2011
48.64
48.95
45.65
45.74
3,640,783
-1.78(-3.75%)
Jul 29, 2011
47.46
47.90
46.80
47.52
3,215,950
-0.67(-1.39%)
Jul 28, 2011
49.50
49.96
48.09
48.18
3,093,484
-1.40(-2.83%)
Jul 27, 2011
51.12
51.12
49.32
49.59
4,153,914
-2.60(-4.99%)
Jul 26, 2011
53.09
53.09
51.57
52.19
2,701,471
-1.20(-2.25%)
Jul 25, 2011
52.77
54.14
52.70
53.39
1,565,234
-0.17(-0.32%)
Jul 22, 2011
54.00
54.04
53.37
53.57
3,842,606
-0.51(-0.94%)
Jul 21, 2011
52.97
54.21
51.97
54.07
5,096,901
+1.61(+3.07%)
Jul 20, 2011
52.96
52.99
51.93
52.46
3,998,628
-0.47(-0.88%)
Jul 19, 2011
53.09
53.23
51.97
52.93
3,845,178
+0.29(+0.54%)
Jul 18, 2011
53.77
53.77
52.26
52.64
5,126,906
-1.49(-2.76%)
Jul 15, 2011
49.81
54.15
49.81
54.14
6,671,566
+4.90(+9.95%)
Jul 14, 2011
50.86
51.57
49.12
49.24
2,802,016
-1.68(-3.30%)
Jul 13, 2011
49.42
51.22
49.38
50.92
2,761,724
+1.88(+3.83%)
Jul 12, 2011
49.31
50.05
48.94
49.04
1,939,367
-0.58(-1.17%)
Jul 11, 2011
49.40
50.17
49.08
49.62
2,500,504
-0.69(-1.36%)
Jul 08, 2011
49.69
50.34
49.26
50.31
4,436,198
-0.51(-1.00%)
Jul 07, 2011
50.05
51.00
49.61
50.81
4,745,792
+1.49(+3.01%)
Jul 06, 2011
51.11
51.19
49.19
49.33
4,972,721
-1.89(-3.68%)
Jul 05, 2011
51.22
51.79
50.59
51.21
4,350,350
-0.17(-0.33%)
Jul 01, 2011
51.76
51.94
50.53
51.39
4,716,032
-0.44(-0.85%)
Jun 30, 2011
52.59
52.80
51.70
51.83
3,030,782
-0.67(-1.28%)
Jun 29, 2011
50.70
53.50
50.63
52.50
4,271,849
+2.17(+4.32%)
Jun 28, 2011
48.45
50.46
48.39
50.32
3,577,468
+2.06(+4.26%)
Jun 27, 2011
48.86
49.12
47.90
48.27
1,707,171
-0.73(-1.50%)
Jun 24, 2011
49.62
50.35
48.93
49.00
2,303,580
-0.61(-1.23%)
Jun 23, 2011
48.19
49.72
47.36
49.61
3,022,454
+0.69(+1.42%)
Jun 22, 2011
49.94
50.75
48.78
48.92
3,209,458
-1.27(-2.54%)
Jun 21, 2011
49.57
51.08
49.57
50.19
2,935,503
+1.20(+2.45%)
Jun 20, 2011
47.68
49.16
47.68
48.99
2,220,915
+1.13(+2.35%)
Jun 17, 2011
48.41
48.67
47.65
47.87
2,717,514
+0.16(+0.33%)
Jun 16, 2011
49.81
50.02
47.08
47.71
4,343,492
-1.65(-3.34%)
Jun 15, 2011
49.83
50.80
49.34
49.36
3,791,539
-1.14(-2.26%)
Jun 14, 2011
49.77
50.84
49.77
50.50
2,081,304
+1.37(+2.79%)
Jun 13, 2011
50.09
50.62
48.23
49.13
2,342,279
-1.29(-2.56%)
Jun 10, 2011
49.98
50.92
49.87
50.42
1,569,520
-0.05(-0.10%)
Jun 09, 2011
48.82
51.32
48.46
50.47
2,932,197
+1.86(+3.83%)
Jun 08, 2011
50.08
50.26
48.46
48.61
3,119,079
-1.54(-3.06%)
Jun 07, 2011
51.39
51.63
50.12
50.14
1,715,009
-0.69(-1.37%)
Jun 06, 2011
51.58
52.08
50.77
50.84
1,778,324
-0.73(-1.41%)
Jun 03, 2011
52.55
53.38
51.51
51.57
2,209,404
-1.95(-3.65%)
Jun 02, 2011
53.08
54.46
52.72
53.52
1,174,324
+0.44(+0.83%)
Jun 01, 2011
54.15
54.80
53.04
53.08
2,249,817
-1.63(-2.99%)
May 31, 2011
54.98
55.41
53.30
54.71
2,185,032
+0.47(+0.86%)
May 27, 2011
54.71
55.43
53.81
54.24
1,183,385
-0.25(-0.45%)
May 26, 2011
53.51
54.63
52.91
54.49
2,332,482
+0.65(+1.21%)
May 25, 2011
52.72
54.24
52.21
53.84
2,026,929
+0.79(+1.49%)
May 24, 2011
52.57
53.68
52.37
53.04
2,457,887
+1.14(+2.20%)
May 23, 2011
50.82
52.11
50.48
51.90
2,745,521
+0.13(+0.25%)
May 20, 2011
53.12
53.12
51.03
51.77
3,453,244
-1.27(-2.39%)
May 19, 2011
54.39
54.47
52.85
53.04
2,951,741
-1.25(-2.30%)
May 18, 2011
54.43
54.54
53.14
54.29
3,377,360
+0.10(+0.18%)
May 17, 2011
54.73
55.63
53.74
54.19
2,488,055
-1.11(-2.01%)
May 16, 2011
55.42
56.56
55.01
55.31
2,515,404
-0.55(-0.99%)
May 13, 2011
57.39
57.59
55.54
55.86
2,252,517
-1.33(-2.33%)
May 12, 2011
56.54
58.24
56.01
57.19
3,469,875
+1.57(+2.83%)
May 11, 2011
58.33
58.41
55.13
55.61
2,307,337
-2.96(-5.06%)
May 10, 2011
57.58
58.63
57.15
58.58
2,235,517
+1.31(+2.28%)
May 09, 2011
56.90
58.07
56.29
57.27
2,616,666
+0.45(+0.79%)
May 06, 2011
57.42
57.63
56.32
56.82
2,772,376
+0.60(+1.07%)
May 05, 2011
55.99
57.92
55.62
56.22
2,022,276
-0.57(-1.00%)
May 04, 2011
57.04
57.16
55.61
56.79
2,014,761
-0.24(-0.43%)
May 03, 2011
56.98
57.87
56.51
57.03
1,977,189
-0.01(-0.01%)
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
.