Allegheny Technologies Inc $43.06

up +0.96


26/8/2014 04:03 PM  |  NYSE : ATI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
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
4/29/201440.6441.3940.3241.171,432,597
4/28/201440.4640.6239.8740.481,346,371
4/25/201440.4540.8240.0840.481,193,886
4/24/201440.7040.9140.4540.601,534,531
4/23/201439.9340.8439.8440.622,901,142
4/22/201440.4340.7039.5739.834,824,007
4/21/201441.2941.3140.4640.672,430,770
4/17/201440.9341.4740.5541.241,807,260
4/16/201440.7541.4240.7041.012,128,379
4/15/201440.3940.7139.9140.662,879,834
4/14/201439.5740.9439.4140.614,023,276
4/11/201438.6439.4138.5139.122,196,352
4/10/201439.2839.5538.6738.962,105,474
4/9/201438.1939.9438.1839.402,901,529
4/8/201437.9038.8337.7838.021,605,345
4/7/201438.6239.0637.8437.972,303,632
4/4/201438.5738.8738.2138.783,002,837
Trading Center