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
)
61.61
+1.25 (+2.07%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 (%)
May 28, 2004
8.665
8.781
8.221
8.738
899,614
+0.05(+0.59%)
May 27, 2004
8.468
8.818
8.468
8.687
883,120
+0.22(+2.58%)
May 26, 2004
8.439
8.512
8.236
8.468
550,627
-0.02(-0.26%)
May 25, 2004
8.047
8.512
8.003
8.490
1,007,513
+0.45(+5.61%)
May 24, 2004
7.836
8.148
7.836
8.039
576,055
+0.25(+3.27%)
May 21, 2004
7.683
7.966
7.639
7.785
744,433
+0.15(+1.90%)
May 20, 2004
7.450
7.697
7.392
7.639
1,013,286
+0.26(+3.55%)
May 19, 2004
7.508
7.959
7.341
7.377
1,036,654
-0.15(-2.03%)
May 18, 2004
7.166
7.559
7.057
7.530
486,712
+0.55(+7.81%)
May 17, 2004
7.137
7.137
6.882
6.984
579,629
-0.15(-2.04%)
May 14, 2004
7.290
7.421
7.130
7.130
670,896
-0.15(-2.00%)
May 13, 2004
7.283
7.428
7.064
7.275
733,162
-0.01(-0.10%)
May 12, 2004
7.297
7.348
7.057
7.283
775,909
-0.07(-0.89%)
May 11, 2004
7.130
7.435
7.086
7.348
816,732
+0.29(+4.12%)
May 10, 2004
6.977
7.210
6.671
7.057
1,104,279
+0.08(+1.15%)
May 07, 2004
7.515
7.828
6.970
6.977
1,101,529
-0.68(-8.84%)
May 06, 2004
7.959
7.966
7.457
7.654
631,723
-0.42(-5.23%)
May 05, 2004
8.221
8.294
7.966
8.076
913,222
-0.05(-0.63%)
May 04, 2004
7.712
8.156
7.639
8.127
1,300,009
+0.34(+4.39%)
May 03, 2004
7.581
7.850
7.450
7.785
852,056
+0.35(+4.70%)
Apr 30, 2004
7.785
7.865
7.421
7.435
745,533
-0.25(-3.31%)
Apr 29, 2004
8.047
8.279
7.464
7.690
744,571
-0.36(-4.43%)
Apr 28, 2004
8.403
8.403
8.017
8.047
878,310
-0.36(-4.24%)
Apr 27, 2004
8.403
8.556
8.250
8.403
939,338
+0.00(+0.00%)
Apr 26, 2004
8.221
8.476
8.105
8.403
664,849
+0.15(+1.76%)
Apr 23, 2004
8.549
8.578
8.068
8.258
482,726
-0.34(-3.98%)
Apr 22, 2004
7.683
8.716
7.683
8.599
946,211
+0.84(+10.78%)
Apr 21, 2004
8.017
8.112
7.370
7.763
1,214,515
-0.15(-1.93%)
Apr 20, 2004
8.439
8.650
7.901
7.916
548,427
-0.51(-6.04%)
Apr 19, 2004
8.330
8.505
8.177
8.425
564,785
+0.07(+0.87%)
Apr 16, 2004
8.054
8.490
8.003
8.352
621,276
+0.22(+2.68%)
Apr 15, 2004
8.236
8.345
7.879
8.134
567,259
-0.10(-1.24%)
Apr 14, 2004
8.396
8.563
8.003
8.236
707,320
-0.10(-1.22%)
Apr 13, 2004
9.167
9.167
8.279
8.338
913,497
-0.87(-9.41%)
Apr 12, 2004
8.920
9.422
8.832
9.203
557,225
+0.43(+4.89%)
Apr 08, 2004
8.992
9.058
8.701
8.774
629,386
-0.21(-2.35%)
Apr 07, 2004
9.058
9.116
8.665
8.985
509,667
-0.15(-1.59%)
Apr 06, 2004
9.131
9.181
8.818
9.131
628,149
-0.23(-2.41%)
Apr 05, 2004
9.196
9.392
9.094
9.356
690,689
+0.50(+5.67%)
Apr 02, 2004
8.876
8.978
8.774
8.854
448,501
+0.05(+0.58%)
Apr 01, 2004
8.832
9.109
8.767
8.803
747,731
-0.03(-0.33%)
Mar 31, 2004
8.585
8.876
8.403
8.832
704,160
+0.23(+2.71%)
Mar 30, 2004
8.272
8.599
8.272
8.599
822,505
-1.66(-16.20%)
Mar 29, 2004
9.871
10.26
9.871
10.26
689,256
+2.26(+28.23%)
Mar 26, 2004
7.610
8.017
7.494
8.003
509,529
+0.39(+5.16%)
Mar 25, 2004
8.003
8.032
7.574
7.610
689,178
-0.40(-5.00%)
Mar 24, 2004
8.017
8.272
7.894
8.010
724,778
+0.12(+1.57%)
Mar 23, 2004
8.388
8.396
7.690
7.886
875,148
-1.52(-16.20%)
Mar 22, 2004
10.01
10.02
9.177
9.411
738,555
+1.04(+12.39%)
Mar 19, 2004
8.163
8.403
8.010
8.374
938,513
+0.06(+0.70%)
Mar 18, 2004
7.599
8.482
7.599
8.316
1,432,431
+1.04(+14.33%)
Mar 17, 2004
7.382
7.780
6.810
7.274
1,918,937
-0.18(-2.43%)
Mar 16, 2004
8.106
8.113
7.389
7.454
1,270,632
-1.49(-16.64%)
Mar 15, 2004
9.724
9.732
8.864
8.942
1,059,225
+0.91(+11.31%)
Mar 12, 2004
8.214
8.518
7.961
8.033
801,952
-0.15(-1.86%)
Mar 11, 2004
8.757
8.982
8.156
8.185
770,724
-0.46(-5.28%)
Mar 10, 2004
8.960
9.076
8.511
8.641
976,187
-0.32(-3.55%)
Mar 09, 2004
9.409
9.553
8.757
8.960
689,893
-1.79(-16.64%)
Mar 08, 2004
11.29
11.46
10.51
10.75
575,110
+1.36(+14.50%)
Mar 05, 2004
9.228
9.401
9.068
9.387
711,034
+0.12(+1.25%)
Mar 04, 2004
9.445
9.445
9.039
9.271
612,241
-0.17(-1.84%)
Mar 03, 2004
9.604
9.770
9.365
9.445
610,583
-0.12(-1.29%)
Mar 02, 2004
9.191
9.640
9.191
9.568
791,174
-1.91(-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
.