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
)
58.09
+0.13 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 28, 2003
7.067
7.180
6.989
7.119
131,769
+1.15(+19.23%)
Nov 27, 2003
5.920
6.007
5.804
5.971
262,665
+0.12(+2.10%)
Nov 26, 2003
5.718
5.898
5.681
5.848
504,190
+0.08(+1.38%)
Nov 25, 2003
5.580
5.783
5.580
5.768
374,585
-1.15(-16.64%)
Nov 24, 2003
6.694
6.937
6.694
6.919
304,774
+1.43(+25.96%)
Nov 21, 2003
5.471
5.631
5.327
5.493
303,011
+0.03(+0.53%)
Nov 20, 2003
5.486
5.586
5.400
5.464
347,200
-0.06(-1.17%)
Nov 19, 2003
5.708
5.823
5.522
5.529
372,268
-0.13(-2.28%)
Nov 18, 2003
5.601
5.708
5.522
5.658
560,562
-1.18(-17.30%)
Nov 17, 2003
6.711
6.902
6.676
6.841
461,193
+1.07(+18.51%)
Nov 14, 2003
5.629
5.780
5.601
5.773
236,619
+0.07(+1.26%)
Nov 13, 2003
5.529
5.730
5.529
5.701
249,432
+0.12(+2.19%)
Nov 12, 2003
5.658
5.658
5.507
5.579
203,194
-0.01(-0.13%)
Nov 11, 2003
5.780
5.780
5.572
5.586
388,006
-1.17(-17.30%)
Nov 10, 2003
6.989
6.989
6.746
6.754
315,371
+1.13(+19.99%)
Nov 07, 2003
5.443
5.629
5.364
5.629
364,330
+0.19(+3.43%)
Nov 06, 2003
5.565
5.593
5.306
5.443
317,536
-0.10(-1.81%)
Nov 05, 2003
5.450
5.565
5.364
5.543
318,928
+0.03(+0.52%)
Nov 04, 2003
5.062
5.536
5.062
5.514
625,880
-1.14(-17.19%)
Nov 03, 2003
6.251
6.685
6.251
6.659
436,783
+1.11(+19.97%)
Oct 31, 2003
5.744
5.780
5.514
5.550
1,066,672
-0.18(-3.13%)
Oct 30, 2003
5.292
5.730
5.256
5.730
814,034
+0.40(+7.55%)
Oct 29, 2003
5.242
5.342
5.184
5.328
972,942
+0.09(+1.64%)
Oct 28, 2003
4.904
5.242
4.904
5.242
403,048
-1.10(-17.30%)
Oct 27, 2003
5.930
6.338
5.930
6.338
333,340
+1.46(+29.80%)
Oct 24, 2003
4.918
4.990
4.832
4.883
383,968
-0.17(-3.41%)
Oct 23, 2003
5.148
5.155
4.962
5.055
525,467
-0.09(-1.81%)
Oct 22, 2003
5.493
5.493
5.127
5.148
754,288
-0.29(-5.28%)
Oct 21, 2003
5.428
5.529
5.407
5.435
379,651
-0.02(-0.39%)
Oct 20, 2003
5.349
5.514
5.349
5.457
319,763
+0.08(+1.47%)
Oct 17, 2003
5.622
5.629
5.371
5.378
291,631
-0.21(-3.73%)
Oct 16, 2003
5.421
5.615
5.400
5.586
351,100
+0.13(+2.37%)
Oct 15, 2003
5.565
5.601
5.400
5.457
422,267
-0.09(-1.68%)
Oct 14, 2003
5.349
5.565
5.349
5.550
349,011
+0.13(+2.38%)
Oct 13, 2003
5.313
5.543
5.306
5.421
285,921
+0.16(+3.00%)
Oct 10, 2003
5.385
5.385
5.184
5.263
439,258
-0.11(-2.01%)
Oct 09, 2003
5.349
5.371
5.191
5.371
762,784
+0.17(+3.31%)
Oct 08, 2003
5.313
5.378
5.120
5.199
699,137
-0.07(-1.36%)
Oct 07, 2003
5.134
5.270
5.026
5.270
457,641
+0.17(+3.38%)
Oct 06, 2003
5.141
5.141
5.062
5.098
412,100
+0.00(+0.00%)
Oct 03, 2003
5.062
5.163
5.026
5.098
674,625
+0.14(+2.90%)
Oct 02, 2003
4.969
5.005
4.883
4.954
512,793
+0.00(+0.00%)
Oct 01, 2003
4.883
4.962
4.703
4.954
463,491
+0.25(+5.34%)
Sep 30, 2003
4.811
4.825
4.617
4.703
851,916
-0.21(-4.24%)
Sep 29, 2003
4.272
4.918
4.272
4.911
660,419
+0.35(+7.72%)
Sep 26, 2003
4.775
4.789
4.552
4.559
2,693,768
-0.12(-2.61%)
Sep 25, 2003
4.954
4.969
4.667
4.682
909,295
-0.20(-4.12%)
Sep 24, 2003
5.112
5.134
4.832
4.883
724,205
-0.24(-4.63%)
Sep 23, 2003
5.026
5.134
5.026
5.120
605,826
+0.09(+1.86%)
Sep 22, 2003
4.954
5.105
4.933
5.026
721,699
-0.08(-1.55%)
Sep 19, 2003
5.026
5.105
5.012
5.105
557,081
+0.07(+1.43%)
Sep 18, 2003
4.940
5.076
4.940
5.033
884,923
+0.04(+0.72%)
Sep 17, 2003
4.918
5.048
4.861
4.997
1,032,550
+0.08(+1.61%)
Sep 16, 2003
4.811
4.976
4.725
4.918
823,226
+0.14(+2.85%)
Sep 15, 2003
4.840
4.897
4.717
4.782
577,136
+0.04(+0.91%)
Sep 12, 2003
4.883
4.897
4.725
4.739
1,057,062
-0.14(-2.94%)
Sep 11, 2003
4.990
5.026
4.825
4.883
910,270
+0.08(+1.64%)
Sep 10, 2003
5.026
5.026
4.703
4.804
1,407,884
-0.22(-4.43%)
Sep 09, 2003
5.277
5.313
5.019
5.026
954,697
-0.22(-4.11%)
Sep 08, 2003
5.134
5.277
5.134
5.242
563,765
+0.07(+1.39%)
Sep 05, 2003
5.313
5.371
5.098
5.170
538,557
-0.21(-3.87%)
Sep 04, 2003
5.299
5.414
5.277
5.378
412,379
+0.14(+2.60%)
Sep 03, 2003
5.349
5.421
5.242
5.242
593,570
-0.06(-1.08%)
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
.