Allegheny Technologies Inc $40.62

up +0.79


23/4/2014 06:40 PM  |  NYSE : ATI  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
4/23/201439.9340.8439.8440.622,901,140
4/22/201440.4340.7039.5739.834,824,010
4/21/201441.2941.3140.4640.672,430,770
4/17/201440.9341.4740.5541.241,807,260
4/16/201440.7541.4240.7041.012,128,380
4/15/201440.3940.7139.9140.662,879,830
4/14/201439.5740.9439.4140.614,023,280
4/11/201438.6439.4138.5139.122,196,350
4/10/201439.2839.5538.6738.962,105,470
4/9/201438.1939.9438.1839.402,901,530
4/8/201437.9038.8337.7838.021,605,340
4/7/201438.6239.0637.8437.972,303,630
4/4/201438.5738.8738.2138.783,002,840
4/3/201438.0938.4237.7737.981,718,540
4/2/201437.8738.2937.7537.901,699,150
4/1/201437.7837.9637.5637.92959,507
3/31/201437.7537.8737.4237.681,287,530
3/28/201437.5537.9237.2537.49998,568
3/27/201437.2137.6937.1437.40903,044
3/26/201438.0138.3037.1237.281,419,360
3/25/201437.5338.0537.4737.711,185,600
3/24/201437.3837.5936.9637.281,034,120
3/21/201436.6437.4836.4037.291,460,340
3/20/201435.7836.3935.7636.201,098,080
3/19/201435.9636.4735.7236.041,239,420
3/18/201435.0036.1635.0036.081,488,780
3/17/201434.5035.4034.5035.101,524,420
3/14/201433.1934.4433.1334.261,424,200
3/13/201434.0034.3332.9733.21912,031
3/12/201433.3234.0033.3233.861,084,190
3/11/201433.5834.2833.3433.451,149,510
3/10/201433.4533.5232.7233.37906,156
3/7/201434.2834.3533.3133.971,214,780
3/6/201434.0334.9034.0334.311,399,310
3/5/201432.5333.9332.4933.861,722,000
3/4/201431.7032.6831.6832.591,213,180
3/3/201431.4231.7431.1331.33703,129
2/28/201431.9031.9831.6331.78896,760
2/27/201431.3631.9531.1831.92811,135
2/26/201431.0931.6230.8131.36979,306
2/25/201431.3331.5730.6631.041,864,420
2/24/201431.5131.8231.2031.45861,523
2/21/201431.6431.8831.2331.601,061,390
2/20/201431.2131.6031.1331.491,028,850
2/19/201431.2631.8231.0131.23986,164
2/18/201432.0632.0631.0231.391,447,690
2/14/201431.3432.1131.3132.031,083,800
2/13/201431.4731.9230.9431.341,742,220
2/12/201431.9132.1531.6131.73901,849
2/11/201431.2931.9531.2931.85780,191
2/10/201431.1531.3531.0031.25855,116
2/7/201431.1031.3030.6831.17880,734
2/6/201430.4630.9430.3630.79903,798
2/5/201430.2130.6129.8230.331,115,920
2/4/201429.9930.6529.7530.371,508,370
2/3/201431.3831.4929.7429.861,999,440
1/31/201431.4331.8531.3931.441,038,440
1/30/201431.9432.2731.6232.011,268,760
1/29/201431.8332.6931.6431.911,208,670
1/28/201432.1232.3431.8632.311,583,720
1/27/201432.1132.3031.3231.911,641,980
1/24/201432.6132.6931.8831.932,368,700
1/23/201432.4033.1231.6633.023,300,640
1/22/201434.3734.9131.7132.014,324,710
1/21/201435.7935.8034.1234.183,334,900
1/17/201436.0736.5536.0236.30772,259
1/16/201436.2836.7036.1136.18687,334
1/15/201435.5036.2735.3736.151,088,600
1/14/201435.0935.5335.0935.35683,252
1/13/201435.1735.6234.8235.001,108,260
1/10/201434.7535.3034.2135.271,760,630
1/9/201435.5035.6534.9435.49862,196
1/8/201435.1535.5435.0035.51869,050
1/7/201435.2135.5635.0735.16675,293
1/6/201435.5735.5734.8035.211,032,170
1/3/201435.3735.5335.1835.47701,513
1/2/201435.4735.5435.0035.26730,223
12/31/201335.4635.8435.3535.63588,259
12/30/201335.7235.8935.2735.47769,155
12/27/201335.0335.8235.0335.64784,720
12/26/201334.6835.2134.5135.03674,912
12/24/201334.0834.8034.0134.66395,151
12/23/201333.4634.1733.3534.07775,077
12/20/201333.7833.9333.0433.101,373,860
12/19/201332.9034.2032.7733.781,411,680
12/18/201332.6133.1432.3232.92868,837
12/17/201333.0033.1032.6732.79819,064
12/16/201333.1533.2332.7933.09677,039
12/13/201332.2232.7932.1632.77893,108
12/12/201331.8932.3431.8232.23701,502
12/11/201333.1033.1931.8431.931,102,990
12/10/201333.8334.1333.1133.131,047,850
12/9/201333.1933.8833.1033.821,228,060
12/6/201333.3733.4632.6432.77743,256
12/5/201332.4133.2232.3032.95843,974
12/4/201332.3232.8432.1832.441,215,390
12/3/201332.6133.0031.9432.391,753,650
12/2/201333.3133.4232.7832.83772,044
11/29/201333.3933.5733.0833.22461,262
11/27/201333.1833.4532.9033.14809,086
Trading Center