$31.88 0.00 (%) Allegheny Technologies Inc - NYSE

Dec. 17, 2014 | 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
12/17/201430.5532.0130.4031.881,917,999
12/16/201430.5431.5730.2130.301,658,265
12/15/201430.6730.8930.0230.041,633,805
12/12/201431.4731.4730.5030.531,141,321
12/11/201432.9333.0032.0032.10894,493
12/10/201434.1534.2233.0133.16794,975
12/9/201432.9934.5432.8034.48864,454
12/8/201434.0334.3533.2433.46901,059
12/5/201434.4634.7234.0834.20882,602
12/4/201434.0834.8434.0034.53960,383
12/3/201432.7034.5032.4634.281,045,225
12/2/201433.0333.2932.4832.55742,533
12/1/201433.5433.6832.4532.81925,786
11/28/201434.7534.7533.5933.69742,249
11/26/201435.4835.5634.9435.08877,278
11/25/201435.1735.4934.9435.35733,780
11/24/201435.2635.4034.8035.11946,784
11/21/201434.2535.5834.0035.392,058,978
11/20/201432.2433.4932.1833.44606,827
11/19/201432.5232.8032.1632.63849,637
11/18/201432.7333.2132.6532.82623,912
11/17/201432.6033.0632.2332.92913,795
11/14/201431.5732.9131.4332.85925,756
11/13/201432.4632.6231.4931.68972,584
11/12/201431.9332.5431.8832.37743,630
11/11/201431.7132.2231.5732.09660,313
11/10/201432.6732.8931.4631.831,243,396
11/7/201431.3832.7231.2432.681,745,096
11/6/201430.6431.3530.5531.341,072,708
11/5/201431.0431.1730.3630.491,457,711
11/4/201431.8931.8930.5630.901,248,079
11/3/201432.7932.9331.6832.00978,722
10/31/201432.1332.8931.6032.851,386,600
10/30/201431.1331.8231.0131.632,006,822
10/29/201433.4333.6031.1131.392,534,810
10/28/201431.7833.2231.4833.191,559,616
10/27/201432.5732.6231.2131.521,383,776
10/24/201432.4833.0732.3333.02867,572
10/23/201432.6132.9632.2132.481,334,868
10/22/201433.2833.3032.2632.282,741,417
10/21/201433.6334.0732.7333.352,108,437
10/20/201432.8333.1532.3433.111,352,859
10/17/201433.0134.0132.8032.991,640,639
10/16/201431.3133.1931.1532.631,040,409
10/15/201431.3932.3230.6532.131,795,511
10/14/201431.6132.8031.3132.001,421,029
10/13/201431.9432.9231.4031.451,340,823
10/10/201432.7633.1331.7431.74991,126
10/9/201433.6333.6932.7632.891,740,795
10/8/201433.1933.8332.0933.781,615,420
10/7/201433.5134.3133.1833.202,585,191
10/6/201435.0135.4134.4534.511,395,211
10/3/201435.1235.6134.7134.741,945,417
10/2/201435.8836.0234.4935.091,901,283
10/1/201436.9036.9935.6535.972,081,965
9/30/201438.3038.3336.7437.102,121,725
9/29/201438.3838.7938.0938.221,143,217
9/26/201438.8039.2738.5839.011,267,875
9/25/201440.5240.6438.3538.862,338,864
9/24/201441.6241.6840.6140.831,142,497
9/23/201441.5842.1341.2041.41817,778
9/22/201442.1142.1140.9441.54992,944
9/19/201442.3443.2642.2842.471,648,277
9/18/201442.5742.8041.7042.04814,957
9/17/201442.6243.0742.1642.56838,121
9/16/201441.4642.4941.2842.23716,468
9/15/201441.6942.0441.4241.73693,649
9/12/201442.5442.5741.5141.741,137,703
9/11/201441.6342.7241.5442.67839,579
9/10/201441.6041.9941.1741.97724,735
9/9/201442.1042.1541.5141.61809,624
9/8/201441.9242.5641.6242.281,000,356
9/5/201442.3142.3141.5542.09809,575
9/4/201441.9242.9441.8542.38703,394
9/3/201442.1742.3241.6441.82707,701
9/2/201442.1542.3341.4341.74609,946
8/29/201442.0542.2141.5942.17547,279
8/28/201442.1542.2741.9542.03578,298
8/27/201443.1243.2842.3542.54513,018
8/26/201442.2243.2742.1343.06726,495
8/25/201442.0042.1141.7242.10375,514
8/22/201442.0142.0241.2741.78564,231
8/21/201441.6242.1641.1642.09959,137
8/20/201441.6041.9041.4741.68553,967
8/19/201441.7341.9941.5241.68448,178
8/18/201441.3041.7241.2141.69571,914
8/15/201441.7041.7241.1041.341,049,963
8/14/201440.9241.6440.9141.55916,757
8/13/201440.3641.0040.2040.90816,357
8/12/201440.3140.8739.9740.281,138,197
8/11/201440.5040.7840.2740.33981,514
8/8/201439.0440.3838.8440.361,942,970
8/7/201439.0239.2338.4638.701,325,408
8/6/201438.4839.2038.0439.021,651,768
8/5/201438.4138.8537.6038.591,712,428
8/4/201438.0638.9037.6738.801,902,488
8/1/201437.6038.2937.4937.771,996,458
7/31/201438.5338.9937.6337.652,036,962
7/30/201440.4940.4938.7438.852,266,109
7/29/201441.0041.4140.0040.192,150,955
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center