$42.47 +0.43 (%) Allegheny Technologies Inc - NYSE

Sep. 19, 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
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
9/16/201441.4642.4941.2842.23715,759
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
7/28/201441.5141.7640.8140.951,293,203
7/25/201441.5441.8941.2541.65792,295
7/24/201442.1442.3041.2741.671,392,446
7/23/201443.7543.8541.7141.883,177,055
7/22/201445.3445.4643.6943.841,736,935
7/21/201445.6145.6644.9645.44888,206
7/18/201445.2145.7745.0745.70917,200
7/17/201445.3845.7844.9145.07706,460
7/16/201445.7645.7945.4245.77963,108
7/15/201445.8946.0345.0245.331,009,375
7/14/201445.9446.0845.2645.741,518,162
7/11/201445.5345.7745.0845.63873,897
7/10/201445.5445.9945.1545.481,310,471
7/9/201446.0346.2445.6745.901,062,928
7/8/201446.0246.2645.6545.801,172,539
7/7/201446.0446.2945.6046.141,041,722
7/3/201445.7546.3245.7546.23578,266
7/2/201445.6346.0445.4245.62903,531
7/1/201445.5546.0245.3345.331,018,801
6/30/201444.6045.2644.0345.101,333,007
6/27/201444.0044.6243.6644.581,122,044
6/26/201443.4644.8743.3544.282,544,649
6/25/201441.7043.0341.6342.941,026,065
6/24/201441.9842.6941.5441.841,310,555
6/23/201442.6643.3042.2242.301,428,033
6/20/201442.3742.5942.0142.491,100,630
6/19/201442.5442.6142.1242.45584,894
6/18/201441.9642.5441.6042.51990,955
6/17/201440.7741.9440.6841.86670,954
6/16/201441.5941.7340.6640.90644,878
6/13/201440.4641.8140.3641.58924,599
6/12/201440.6140.7640.2740.42635,770
6/11/201440.9340.9740.2440.79686,336
6/10/201441.1141.2440.8741.12404,569
6/9/201441.3641.4941.0641.12598,208
6/6/201440.7941.4740.4441.30683,988
6/5/201440.3040.8640.1140.59687,607
6/4/201439.6140.5339.4740.101,262,382
6/3/201440.2140.2439.1339.701,610,805
6/2/201441.1841.3240.4740.69883,579
5/30/201441.0841.2640.7241.07809,143
5/29/201441.0541.3540.3041.34979,534
5/28/201441.2241.2540.7040.90642,927
5/27/201441.2041.6240.9241.24952,312
5/23/201440.6241.1540.5440.99914,497
5/22/201440.7741.1040.5340.54878,322
5/21/201440.8941.3640.4140.77858,898
5/20/201441.3041.4040.5040.641,016,202
5/19/201440.8141.5340.7541.48907,395
5/16/201440.4241.0239.8741.011,362,186
5/15/201441.6041.6040.2040.482,809,710
5/14/201441.8542.1141.7541.86602,127
5/13/201442.3542.4441.9541.98817,083
5/12/201441.9042.4541.6942.351,448,087
5/9/201441.8341.8341.1041.611,205,391
5/8/201441.4842.6641.4742.052,518,914
5/7/201441.0741.4540.7641.291,155,934
5/6/201440.9341.4440.6741.041,093,472
5/5/201441.2841.3440.7940.91975,322
5/2/201440.9541.6540.9241.50918,169
5/1/201440.9841.3840.7540.89889,762
4/30/201441.0441.2840.7341.201,191,764
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center