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
)
53.35
-3.76 (-6.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2010
33.06
33.87
32.46
33.76
2,437,250
+0.10(+0.30%)
Feb 25, 2010
34.29
34.67
33.39
33.66
2,623,326
-0.58(-1.69%)
Feb 24, 2010
35.75
36.08
34.16
34.24
2,543,761
-1.67(-4.64%)
Feb 23, 2010
36.39
36.50
35.78
35.91
1,886,046
-3.91(-9.81%)
Feb 22, 2010
40.34
40.47
39.67
39.81
1,700,918
+4.95(+14.19%)
Feb 19, 2010
34.14
35.09
34.14
34.87
2,329,844
+0.39(+1.14%)
Feb 18, 2010
35.06
35.09
33.91
34.48
2,907,357
-0.03(-0.09%)
Feb 17, 2010
34.05
34.84
33.88
34.51
2,589,226
-3.75(-9.81%)
Feb 16, 2010
37.75
38.62
37.57
38.26
2,335,170
+5.48(+16.70%)
Feb 12, 2010
31.73
32.89
31.61
32.78
2,941,584
+1.09(+3.43%)
Feb 11, 2010
32.53
32.68
31.45
31.70
2,872,364
-1.15(-3.50%)
Feb 10, 2010
32.60
33.60
32.26
32.85
3,351,538
+0.98(+3.07%)
Feb 09, 2010
32.23
32.83
31.13
31.87
2,994,200
-3.47(-9.81%)
Feb 08, 2010
35.73
36.40
34.52
35.34
2,700,446
+4.23(+13.58%)
Feb 05, 2010
33.07
33.16
31.09
31.11
4,272,084
-2.67(-7.90%)
Feb 04, 2010
34.89
35.48
33.67
33.78
3,164,058
-1.31(-3.73%)
Feb 03, 2010
34.56
35.20
33.55
35.09
2,730,603
+0.73(+2.12%)
Feb 02, 2010
32.53
34.42
32.34
34.36
2,830,219
-2.50(-6.77%)
Feb 01, 2010
36.06
38.17
35.86
36.85
2,552,747
+4.19(+12.84%)
Jan 29, 2010
33.73
34.11
32.60
32.66
3,021,020
-0.81(-2.43%)
Jan 28, 2010
34.41
34.77
32.31
33.47
4,911,027
+0.23(+0.68%)
Jan 27, 2010
33.28
34.45
32.44
33.25
2,838,776
-0.33(-0.98%)
Jan 26, 2010
33.79
34.24
33.15
33.58
1,978,382
-3.65(-9.81%)
Jan 25, 2010
37.46
37.97
36.76
37.23
1,784,197
+2.85(+8.28%)
Jan 22, 2010
35.71
36.07
34.37
34.38
3,371,206
-1.42(-3.96%)
Jan 21, 2010
35.96
36.39
35.37
35.80
2,402,002
-1.10(-2.97%)
Jan 20, 2010
35.91
36.93
35.60
36.90
3,312,969
-4.01(-9.81%)
Jan 19, 2010
39.81
40.94
39.47
40.91
2,987,861
+4.36(+11.92%)
Jan 15, 2010
37.51
37.94
36.02
36.55
3,130,086
-0.88(-2.34%)
Jan 14, 2010
37.58
37.58
36.35
37.43
3,302,752
-0.01(-0.02%)
Jan 13, 2010
39.12
39.24
36.63
37.44
5,765,290
-2.46(-6.16%)
Jan 12, 2010
40.72
41.81
39.15
39.89
4,859,686
-4.34(-9.81%)
Jan 11, 2010
45.15
46.35
43.41
44.23
4,382,931
+5.35(+13.76%)
Jan 08, 2010
38.24
38.95
37.98
38.88
3,793,804
+0.55(+1.43%)
Jan 07, 2010
37.50
38.46
37.36
38.34
3,736,589
+0.91(+2.43%)
Jan 06, 2010
37.29
37.73
36.86
37.43
3,631,227
+0.41(+1.10%)
Jan 05, 2010
35.81
37.08
35.76
37.02
3,004,417
-4.03(-9.81%)
Jan 04, 2010
39.71
41.12
39.65
41.05
2,709,589
+5.99(+17.09%)
Jan 01, 2010
35.66
35.94
35.04
35.06
1,080,823
-0.62(-1.73%)
Dec 31, 2009
34.77
35.69
34.66
35.67
1,384,266
+0.58(+1.65%)
Dec 30, 2009
35.24
35.36
34.77
35.09
1,372,900
+0.09(+0.27%)
Dec 29, 2009
35.83
36.26
34.78
35.00
1,820,019
-3.81(-9.81%)
Dec 28, 2009
39.73
40.21
38.56
38.81
1,641,388
+3.00(+8.38%)
Dec 25, 2009
34.91
35.97
34.86
35.81
1,260,386
+1.18(+3.41%)
Dec 24, 2009
33.45
34.77
33.41
34.62
2,006,223
+1.30(+3.90%)
Dec 23, 2009
33.62
33.62
32.73
33.33
2,163,947
-0.06(-0.19%)
Dec 22, 2009
32.45
33.69
32.42
33.39
2,561,003
-3.49(-9.47%)
Dec 21, 2009
35.98
37.35
35.94
36.88
2,309,677
+5.40(+17.16%)
Dec 18, 2009
30.73
31.99
30.48
31.48
5,221,494
+1.68(+5.62%)
Dec 17, 2009
29.77
30.32
29.53
29.80
2,177,261
+0.19(+0.63%)
Dec 16, 2009
29.18
30.04
29.05
29.61
2,729,916
+0.31(+1.06%)
Dec 15, 2009
28.59
29.35
28.49
29.30
2,196,380
-3.34(-10.23%)
Dec 14, 2009
32.37
32.70
32.30
32.64
1,971,515
+4.86(+17.49%)
Dec 11, 2009
27.85
28.07
27.53
27.78
1,886,753
+0.18(+0.65%)
Dec 10, 2009
26.84
27.69
26.54
27.60
2,155,318
+0.72(+2.67%)
Dec 09, 2009
27.08
27.50
26.74
26.89
2,277,347
-0.40(-1.46%)
Dec 08, 2009
27.46
27.85
27.17
27.28
2,013,016
-3.11(-10.23%)
Dec 07, 2009
30.59
31.03
30.26
30.39
1,806,930
+3.22(+11.85%)
Dec 04, 2009
27.74
27.92
27.08
27.18
2,294,412
-0.44(-1.58%)
Dec 03, 2009
27.47
28.21
27.24
27.61
2,568,239
+0.48(+1.75%)
Dec 02, 2009
27.06
27.58
26.96
27.14
3,013,623
+0.62(+2.32%)
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
.