$9.80 -0.16 (%) Allegheny Technologies Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
2/10/20169.9410.129.629.801,914,226
2/9/20169.6810.119.359.964,249,042
2/8/201610.1410.189.549.873,527,751
2/5/201610.1911.0210.0810.474,251,213
2/4/20169.1810.789.1310.385,261,660
2/3/20168.399.028.049.013,090,635
2/2/20168.648.818.268.292,539,876
2/1/20169.379.398.658.903,102,983
1/29/20168.159.388.129.383,954,677
1/28/20168.688.828.078.144,136,133
1/27/20167.768.557.608.394,096,332
1/26/20167.208.397.137.966,375,682
1/25/20168.208.237.607.693,879,328
1/22/20168.589.048.168.274,473,254
1/21/20167.848.547.718.294,148,854
1/20/20167.397.987.087.824,898,253
1/19/20168.448.447.547.622,403,814
1/15/20168.468.467.988.252,965,535
1/14/20168.559.028.348.882,806,571
1/13/20168.879.368.428.473,406,703
1/12/20169.229.398.368.734,066,083
1/11/20169.589.829.099.132,496,884
1/8/20169.489.719.449.482,681,583
1/7/201610.3210.339.459.523,565,244
1/6/201610.8610.9610.6310.701,859,761
1/5/201611.5311.6310.8211.162,251,642
1/4/201611.0211.6610.6111.492,979,943
12/31/201511.2711.5511.0411.251,883,878
12/30/201510.8411.5610.8211.351,987,469
12/29/201511.3111.3110.7911.052,154,005
12/28/201511.9011.9011.0311.142,594,639
12/24/201512.3612.4311.8412.131,055,254
12/23/201512.2712.6512.1412.373,863,837
12/22/201510.6712.0710.6511.933,082,993
12/21/201510.5610.7310.2810.652,660,054
12/18/201510.4710.7810.4110.463,938,654
12/17/201510.4210.7710.3510.472,713,886
12/16/201510.8110.9010.1610.593,519,303
12/15/201512.3012.4710.6710.776,021,103
12/14/201512.6213.0212.2812.292,867,493
12/11/201513.2513.4012.5612.943,930,788
12/10/201511.9413.7811.9213.584,264,730
12/9/201511.7612.0811.5311.903,094,011
12/8/201511.9011.9111.4511.532,797,393
12/7/201512.2312.3412.0612.132,281,512
12/4/201512.7512.7712.3512.462,606,905
12/3/201512.8513.1812.6512.781,864,373
12/2/201512.8113.1012.6212.732,458,045
12/1/201512.7313.0512.6313.002,373,586
11/30/201512.4713.0312.3012.672,275,869
11/27/201512.5112.5711.9812.421,056,553
11/25/201512.8412.9012.2512.601,732,351
11/24/201512.0413.0012.0412.941,900,518
11/23/201512.2512.5012.0312.141,936,092
11/20/201513.3713.4112.2612.322,668,641
11/19/201513.3313.5313.1213.271,676,216
11/18/201512.8013.3712.6213.331,988,853
11/17/201512.8313.0212.4412.571,687,169
11/16/201512.9813.3112.5612.852,137,858
11/13/201513.0613.2212.7113.011,889,761
11/12/201513.2313.7412.8912.912,094,703
11/11/201514.0314.0713.2113.551,664,532
11/10/201513.8814.1813.6513.881,608,516
11/9/201514.3014.3313.7913.991,520,790
11/6/201514.2014.3313.7814.292,967,223
11/5/201515.0015.1114.1714.311,974,002
11/4/201515.7815.9214.9915.201,900,588
11/3/201515.1816.0415.1815.732,235,895
11/2/201514.6115.3414.6115.161,429,990
10/30/201514.6414.8114.1814.701,707,179
10/29/201514.3514.8714.2914.331,132,594
10/28/201513.4514.9813.4514.593,264,970
10/27/201513.5913.8313.3013.492,067,403
10/26/201514.5114.6513.6813.712,407,311
10/23/201514.3714.6013.9614.564,447,802
10/22/201513.6514.3213.5614.173,071,551
10/21/201514.7514.7913.5713.614,217,011
10/20/201516.7016.7314.4515.006,333,636
10/19/201517.2117.3216.7416.981,404,457
10/16/201518.1118.1517.1317.441,182,255
10/15/201517.5518.2317.2618.191,366,460
10/14/201518.1218.2617.3917.552,293,732
10/13/201517.6118.3817.3417.981,217,800
10/12/201518.6518.7417.7317.91949,940
10/9/201518.5219.1018.4718.572,196,289
10/8/201517.5418.3417.4418.271,698,017
10/7/201516.8417.9116.7017.553,003,661
10/6/201516.5217.0716.4616.872,233,021
10/5/201515.9016.7215.9016.522,120,997
10/2/201514.3915.5114.3015.501,748,460
10/1/201514.0914.7213.9514.411,813,688
9/30/201514.3814.4513.7414.181,815,651
9/29/201514.4214.5713.6614.091,643,004
9/28/201514.7414.8414.0414.291,743,570
9/25/201516.1316.3115.1415.181,510,772
9/24/201515.3316.1115.2116.001,138,603
9/23/201516.3416.4015.3815.431,447,704
9/22/201516.3916.3915.8616.211,387,215
9/21/201517.5417.5416.6816.871,079,809
9/18/201517.8917.9217.0417.252,464,454
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center