Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegheny Technologies (NY: ATI )

66.27 +0.95 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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%)
Mar 01, 2004 10.57 11.09 10.57 11.01 687,695 +2.43(+28.30%)
Feb 27, 2004 8.433 8.614 8.350 8.579 407,144 +0.17(+1.98%)
Feb 26, 2004 8.343 8.503 8.295 8.413 413,195 +0.06(+0.75%)
Feb 25, 2004 8.329 8.725 8.260 8.350 820,051 +0.03(+0.42%)
Feb 24, 2004 8.780 8.780 8.253 8.315 905,774 -1.66(-16.64%)
Feb 23, 2004 10.53 10.53 9.900 9.975 755,071 +1.22(+13.97%)
Feb 20, 2004 8.642 8.836 8.572 8.753 972,911 +0.06(+0.72%)
Feb 19, 2004 8.746 8.801 8.565 8.690 1,098,397 -0.05(-0.56%)
Feb 18, 2004 7.635 9.197 7.573 8.739 2,568,497 -1.74(-16.64%)
Feb 17, 2004 9.159 11.03 9.084 10.48 2,141,151 +3.08(+41.68%)
Feb 13, 2004 7.635 7.836 7.392 7.399 936,605 -0.20(-2.65%)
Feb 12, 2004 7.045 7.691 7.045 7.600 1,563,313 +0.54(+7.67%)
Feb 11, 2004 6.698 7.059 6.622 7.059 1,077,074 +0.33(+4.95%)
Feb 10, 2004 6.934 6.934 6.525 6.726 979,826 -1.34(-16.64%)
Feb 09, 2004 8.318 8.318 7.827 8.068 816,803 +1.99(+32.69%)
Feb 06, 2004 6.060 6.268 6.053 6.080 643,420 +0.03(+0.46%)
Feb 05, 2004 6.268 6.268 5.997 6.053 842,238 -0.26(-4.18%)
Feb 04, 2004 6.296 6.386 6.261 6.316 592,708 -0.03(-0.55%)
Feb 03, 2004 6.490 6.566 6.247 6.351 794,983 -1.27(-16.64%)
Feb 02, 2004 7.785 7.877 7.494 7.619 666,317 +1.16(+17.90%)
Jan 30, 2004 6.289 6.497 6.219 6.462 1,069,294 -0.10(-1.59%)
Jan 29, 2004 6.802 6.941 6.490 6.566 1,367,377 -0.43(-6.15%)
Jan 28, 2004 6.865 7.017 6.663 6.997 1,076,209 +0.10(+1.41%)
Jan 27, 2004 6.941 7.121 6.691 6.899 1,104,015 -1.38(-16.64%)
Jan 26, 2004 8.326 8.543 8.027 8.276 920,330 +1.29(+18.53%)
Jan 23, 2004 7.816 7.816 6.955 6.983 2,391,001 -0.83(-10.66%)
Jan 22, 2004 8.295 8.295 7.649 7.816 2,513,462 -0.62(-7.40%)
Jan 21, 2004 7.947 8.649 7.947 8.440 980,546 -1.68(-16.64%)
Jan 20, 2004 9.534 10.37 9.534 10.12 817,404 +2.00(+24.68%)
Jan 16, 2004 8.315 8.329 7.989 8.121 872,348 -0.14(-1.68%)
Jan 15, 2004 8.308 8.364 8.086 8.260 1,087,447 -0.15(-1.82%)
Jan 14, 2004 8.655 8.954 8.246 8.413 1,154,440 -0.24(-2.73%)
Jan 13, 2004 8.600 8.704 8.385 8.649 1,080,532 -1.73(-16.64%)
Jan 12, 2004 10.32 10.44 10.06 10.37 900,753 +1.33(+14.71%)
Jan 09, 2004 8.864 9.141 8.864 9.044 1,046,387 +0.18(+2.04%)
Jan 08, 2004 9.370 9.370 8.760 8.864 1,280,646 -0.53(-5.62%)
Jan 07, 2004 9.474 9.620 9.259 9.391 917,588 -0.24(-2.52%)
Jan 06, 2004 9.544 9.676 9.336 9.634 898,570 -1.92(-16.64%)
Jan 05, 2004 11.45 11.61 11.20 11.56 749,066 +0.27(+2.44%)
Jan 02, 2004 10.99 11.43 10.99 11.28 823,168 +2.11(+22.95%)
Jan 01, 2004 9.266 9.370 9.141 9.176 1,021,463 -0.14(-1.49%)
Dec 31, 2003 9.717 9.717 9.120 9.315 1,138,736 -0.33(-3.45%)
Dec 30, 2003 9.141 9.648 9.141 9.648 947,266 -1.93(-16.64%)
Dec 29, 2003 10.88 11.57 10.97 11.57 789,660 +0.69(+6.35%)
Dec 26, 2003 10.83 11.07 10.83 10.88 187,476 +1.85(+20.51%)
Dec 25, 2003 8.919 9.148 8.746 9.030 346,345 +0.04(+0.46%)
Dec 24, 2003 9.204 9.252 8.704 8.989 1,252,553 -0.22(-2.34%)
Dec 23, 2003 8.649 9.252 8.503 9.204 1,719,919 -1.84(-16.64%)
Dec 22, 2003 10.37 11.07 10.20 11.04 1,445,529 +2.95(+36.54%)
Dec 19, 2003 7.462 8.086 7.462 8.086 1,073,040 +0.62(+8.37%)
Dec 18, 2003 7.246 7.510 7.184 7.462 1,024,632 +0.22(+2.97%)
Dec 17, 2003 7.392 7.392 7.135 7.246 808,670 -0.15(-1.97%)
Dec 16, 2003 7.600 7.871 7.357 7.392 983,140 -1.48(-16.64%)
Dec 15, 2003 9.442 9.442 8.834 8.868 807,675 +1.43(+19.29%)
Dec 12, 2003 6.532 7.448 6.532 7.434 2,210,913 +1.19(+19.00%)
Dec 11, 2003 6.143 6.268 6.136 6.247 858,373 +0.00(+0.00%)
Dec 10, 2003 6.511 6.525 6.233 6.247 622,962 -0.24(-3.64%)
Dec 09, 2003 6.108 6.483 6.073 6.483 1,247,078 -1.29(-16.64%)
Dec 08, 2003 7.286 7.777 7.369 7.777 1,038,509 +1.60(+25.89%)
Dec 05, 2003 6.150 6.282 6.129 6.178 621,809 +0.03(+0.45%)
Dec 04, 2003 6.455 6.497 6.150 6.150 944,385 -0.31(-4.73%)
Dec 03, 2003 6.490 6.538 6.407 6.455 756,949 -0.08(-1.27%)
Dec 02, 2003 6.025 6.538 5.761 6.538 882,579 -1.30(-16.64%)
Dec 01, 2003 6.828 7.843 6.928 7.843 733,213 +1.02(+14.88%)
Nov 28, 2003 6.778 6.886 6.703 6.828 137,394 +1.10(+19.23%)
Nov 27, 2003 5.678 5.761 5.567 5.726 273,878 +0.12(+2.10%)
Nov 26, 2003 5.483 5.657 5.449 5.608 525,714 +0.08(+1.38%)
Nov 25, 2003 5.352 5.546 5.352 5.532 390,576 -1.10(-16.64%)
Nov 24, 2003 6.420 6.653 6.420 6.636 317,785 +1.37(+25.96%)
Nov 21, 2003 5.247 5.400 5.109 5.268 315,947 +0.03(+0.53%)
Nov 20, 2003 5.261 5.358 5.178 5.240 362,022 -0.06(-1.17%)
Nov 19, 2003 5.475 5.585 5.296 5.302 388,161 -0.12(-2.28%)
Nov 18, 2003 5.371 5.475 5.296 5.426 584,493 -1.13(-17.30%)
Nov 17, 2003 6.436 6.619 6.403 6.561 480,882 +1.02(+18.51%)
Nov 14, 2003 5.399 5.543 5.371 5.537 246,721 +0.07(+1.26%)
Nov 13, 2003 5.302 5.495 5.302 5.468 260,081 +0.12(+2.19%)
Nov 12, 2003 5.426 5.426 5.282 5.351 211,869 -0.01(-0.13%)
Nov 11, 2003 5.543 5.543 5.344 5.358 404,570 -1.12(-17.30%)
Nov 10, 2003 6.703 6.703 6.470 6.478 328,835 +1.08(+19.99%)
Nov 07, 2003 5.220 5.399 5.144 5.399 379,883 +0.18(+3.43%)
Nov 06, 2003 5.337 5.364 5.089 5.220 331,091 -0.10(-1.81%)
Nov 05, 2003 5.227 5.337 5.144 5.316 332,543 +0.03(+0.52%)
Nov 04, 2003 4.855 5.309 4.855 5.289 652,599 -1.10(-17.19%)
Nov 03, 2003 5.995 6.411 5.995 6.386 455,429 +1.06(+19.97%)
Oct 31, 2003 5.509 5.543 5.289 5.323 1,112,208 -0.17(-3.13%)
Oct 30, 2003 5.075 5.495 5.041 5.495 848,786 +0.39(+7.55%)
Oct 29, 2003 5.027 5.123 4.972 5.110 1,014,478 +0.08(+1.64%)
Oct 28, 2003 4.703 5.027 4.703 5.027 420,254 -1.05(-17.30%)
Oct 27, 2003 5.687 6.078 5.687 6.078 347,570 +1.40(+29.80%)
Oct 24, 2003 4.717 4.786 4.634 4.683 400,359 -0.17(-3.41%)
Oct 23, 2003 4.937 4.944 4.758 4.848 547,899 -0.09(-1.81%)
Oct 22, 2003 5.268 5.268 4.917 4.937 786,489 -0.28(-5.28%)
Oct 21, 2003 5.206 5.302 5.185 5.213 395,858 -0.02(-0.39%)
Oct 20, 2003 5.130 5.289 5.130 5.234 333,414 +0.08(+1.47%)
Oct 17, 2003 5.392 5.399 5.151 5.158 304,081 -0.20(-3.73%)
Oct 16, 2003 5.199 5.385 5.178 5.358 366,089 +0.12(+2.37%)
Oct 15, 2003 5.337 5.371 5.178 5.234 440,294 -0.09(-1.68%)
Oct 14, 2003 5.130 5.337 5.130 5.323 363,910 +0.12(+2.38%)
Oct 13, 2003 5.096 5.316 5.089 5.199 298,127 +0.15(+3.00%)
Oct 10, 2003 5.165 5.165 4.972 5.048 458,010 -0.10(-2.01%)
Oct 09, 2003 5.130 5.151 4.979 5.151 795,347 +0.17(+3.31%)
Oct 08, 2003 5.096 5.158 4.910 4.986 728,983 -0.07(-1.36%)
Oct 07, 2003 4.924 5.055 4.820 5.055 477,178 +0.17(+3.38%)
Oct 06, 2003 4.931 4.931 4.855 4.889 429,693 +0.00(+0.00%)
Oct 03, 2003 4.855 4.951 4.820 4.889 703,425 +0.14(+2.90%)
Oct 02, 2003 4.765 4.800 4.683 4.752 534,685 +0.00(+0.00%)
Oct 01, 2003 4.683 4.758 4.511 4.752 483,278 +0.24(+5.34%)
Sep 30, 2003 4.614 4.628 4.428 4.511 888,285 -0.20(-4.24%)
Sep 29, 2003 4.097 4.717 4.097 4.710 688,613 +0.34(+7.72%)
Sep 26, 2003 4.579 4.593 4.366 4.373 2,808,766 -0.12(-2.61%)
Sep 25, 2003 4.752 4.765 4.476 4.490 948,114 -0.19(-4.12%)
Sep 24, 2003 4.903 4.924 4.634 4.683 755,122 -0.23(-4.63%)
Sep 23, 2003 4.820 4.924 4.820 4.910 631,689 +0.09(+1.86%)
Sep 22, 2003 4.752 4.896 4.731 4.820 752,508 -0.08(-1.55%)
Sep 19, 2003 4.820 4.896 4.807 4.896 580,863 +0.07(+1.43%)
Sep 18, 2003 4.738 4.869 4.738 4.827 922,701 +0.03(+0.72%)
Sep 17, 2003 4.717 4.841 4.662 4.793 1,076,630 +0.08(+1.61%)
Sep 16, 2003 4.614 4.772 4.531 4.717 858,370 +0.13(+2.85%)
Sep 15, 2003 4.641 4.696 4.524 4.586 601,774 +0.04(+0.91%)
Sep 12, 2003 4.683 4.696 4.531 4.545 1,102,188 -0.14(-2.94%)
Sep 11, 2003 4.786 4.820 4.628 4.683 949,130 +0.08(+1.64%)
Sep 10, 2003 4.820 4.820 4.511 4.607 1,467,987 -0.21(-4.43%)
Sep 09, 2003 5.061 5.096 4.814 4.820 995,454 -0.21(-4.11%)
Sep 08, 2003 4.924 5.061 4.924 5.027 587,833 +0.07(+1.39%)
Sep 05, 2003 5.096 5.151 4.889 4.958 561,549 -0.20(-3.87%)
Sep 04, 2003 5.082 5.192 5.061 5.158 429,983 +0.13(+2.60%)
Sep 03, 2003 5.130 5.199 5.027 5.027 618,910 -0.06(-1.08%)
Sep 02, 2003 5.061 5.130 4.896 5.082 902,806 -0.05(-0.94%)
Aug 29, 2003 5.130 5.185 5.048 5.130 268,503 +0.02(+0.40%)
Aug 28, 2003 4.993 5.123 4.896 5.110 626,315 -0.06(-1.07%)
Aug 27, 2003 5.110 5.261 5.068 5.165 404,715 -0.07(-1.32%)
Aug 26, 2003 5.254 5.337 5.013 5.234 523,357 -0.01(-0.26%)
Aug 25, 2003 5.234 5.254 5.068 5.247 404,715 +0.00(+0.00%)
Aug 22, 2003 5.619 5.640 5.240 5.247 402,973 -0.30(-5.46%)
Aug 21, 2003 5.440 5.612 5.413 5.550 362,167 +0.18(+3.33%)
Aug 20, 2003 5.399 5.426 5.323 5.371 234,425 -0.01(-0.13%)
Aug 19, 2003 5.214 5.378 5.214 5.378 317,835 +0.21(+4.10%)
Aug 18, 2003 5.002 5.235 5.002 5.166 820,196 +0.16(+3.28%)
Aug 15, 2003 5.159 5.228 4.859 5.002 388,074 -0.15(-2.92%)
Aug 14, 2003 5.036 5.173 4.989 5.153 285,934 +0.12(+2.31%)
Aug 13, 2003 5.023 5.057 4.941 5.036 185,110 +0.01(+0.27%)
Aug 12, 2003 5.043 5.057 4.948 5.023 260,033 +0.01(+0.27%)
Aug 11, 2003 4.954 5.084 4.920 5.009 425,243 +0.12(+2.52%)
Aug 08, 2003 4.831 4.975 4.811 4.886 684,252 +0.05(+1.13%)
Aug 07, 2003 4.620 4.872 4.503 4.831 1,001,502 +0.21(+4.43%)
Aug 06, 2003 4.927 4.927 4.606 4.626 763,711 -0.31(-6.23%)
Aug 05, 2003 5.262 5.296 4.886 4.934 434,754 -0.26(-5.00%)
Aug 04, 2003 5.064 5.221 4.975 5.194 468,264 +0.06(+1.20%)
Aug 01, 2003 5.125 5.228 4.941 5.132 729,468 -0.03(-0.53%)
Jul 31, 2003 5.194 5.344 5.159 5.159 723,469 +0.00(+0.00%)
Jul 30, 2003 5.296 5.364 5.159 5.159 371,392 -0.15(-2.83%)
Jul 29, 2003 5.542 5.597 5.262 5.310 687,179 -0.25(-4.55%)
Jul 28, 2003 5.194 5.624 5.146 5.563 1,129,104 +0.30(+5.71%)
Jul 25, 2003 5.289 5.364 5.057 5.262 532,212 -0.03(-0.52%)
Jul 24, 2003 5.330 5.399 5.194 5.289 803,074 +0.19(+3.75%)
Jul 23, 2003 5.262 5.262 5.030 5.098 1,229,049 -0.16(-3.12%)
Jul 22, 2003 4.948 5.262 4.886 5.262 844,779 +0.27(+5.48%)
Jul 21, 2003 5.228 5.337 4.982 4.989 797,367 -0.15(-2.93%)
Jul 18, 2003 4.866 5.139 4.866 5.139 842,292 +0.34(+7.12%)
Jul 17, 2003 4.845 4.845 4.715 4.797 673,130 -0.06(-1.27%)
Jul 16, 2003 4.845 4.920 4.695 4.859 1,246,609 +0.03(+0.71%)
Jul 15, 2003 4.722 4.982 4.722 4.825 1,295,777 +0.14(+3.07%)
Jul 14, 2003 4.572 4.688 4.544 4.681 1,349,921 +0.13(+2.85%)
Jul 11, 2003 4.374 4.613 4.367 4.551 477,191 +0.25(+5.71%)
Jul 10, 2003 4.579 4.592 4.305 4.305 496,214 -0.31(-6.67%)
Jul 09, 2003 4.592 4.708 4.544 4.613 619,133 +0.05(+1.20%)
Jul 08, 2003 4.647 4.654 4.551 4.558 261,057 -0.05(-1.04%)
Jul 07, 2003 4.503 4.647 4.476 4.606 402,122 +0.13(+2.90%)
Jul 03, 2003 4.613 4.640 4.476 4.476 279,933 -0.21(-4.38%)
Jul 02, 2003 4.456 4.708 4.456 4.681 989,503 +0.16(+3.47%)
Jul 01, 2003 4.510 4.565 4.360 4.524 418,804 +0.01(+0.30%)
Jun 30, 2003 4.428 4.674 4.408 4.510 2,075,148 +0.12(+2.64%)
Jun 27, 2003 4.626 4.708 4.374 4.394 846,828 -0.13(-2.87%)
Jun 26, 2003 4.292 4.531 4.134 4.524 952,627 +0.16(+3.76%)
Jun 25, 2003 4.278 4.380 4.271 4.360 416,755 +0.01(+0.31%)
Jun 24, 2003 4.415 4.415 4.189 4.346 691,276 +0.04(+0.95%)
Jun 23, 2003 4.517 4.517 4.155 4.305 801,319 -0.21(-4.69%)
Jun 20, 2003 4.579 4.647 4.497 4.517 758,150 -0.05(-1.05%)
Jun 19, 2003 4.708 4.715 4.558 4.565 468,557 -0.15(-3.19%)
Jun 18, 2003 4.688 4.784 4.674 4.715 604,062 -0.04(-0.86%)
Jun 17, 2003 4.715 4.804 4.695 4.756 845,072 +0.02(+0.43%)
Jun 16, 2003 4.476 4.989 4.469 4.736 1,131,591 -0.13(-2.67%)
Jun 13, 2003 4.961 5.016 4.818 4.866 488,020 -0.10(-1.93%)
Jun 12, 2003 4.982 5.009 4.872 4.961 390,562 -0.01(-0.27%)
Jun 11, 2003 4.893 4.989 4.825 4.975 542,748 +0.15(+3.12%)
Jun 10, 2003 4.667 4.886 4.667 4.825 666,692 +0.17(+3.67%)
Jun 09, 2003 4.715 4.818 4.585 4.654 686,008 -0.19(-3.95%)
Jun 06, 2003 5.023 5.153 4.831 4.845 541,870 -0.08(-1.53%)
Jun 05, 2003 4.784 5.016 4.681 4.920 725,079 +0.20(+4.20%)
Jun 04, 2003 4.606 4.838 4.544 4.722 716,006 +0.17(+3.75%)
Jun 03, 2003 4.784 4.784 4.551 4.551 745,419 -0.23(-4.86%)
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.