$33.36 +1.69 (%) Allegheny Technologies Inc - NYSE

Dec. 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
3/17/201051.7552.9851.4952.572,012,700
3/16/201050.8451.6550.6751.541,378,300
3/15/201050.4050.9449.9150.461,955,900
3/12/201050.0850.9950.0850.791,710,200
3/11/201049.0649.7348.6249.602,056,100
3/10/201049.6550.3549.0949.462,378,300
3/9/201048.8050.0848.6049.612,681,100
3/8/201048.8349.6048.6949.412,176,200
3/5/201048.2748.9948.2748.691,526,000
3/4/201046.7448.4446.7447.492,326,000
3/3/201046.6047.5946.5046.771,732,700
3/2/201045.8746.9545.4646.452,442,300
3/1/201043.8545.5943.4745.462,421,600
2/26/201042.9043.8042.3843.661,365,600
2/25/201042.2243.2541.4543.121,908,300
2/24/201043.7944.2842.6442.992,054,300
2/23/201045.6646.0843.6243.731,991,700
2/22/201046.4746.6145.6945.861,476,700
2/19/201044.1846.3544.1546.092,915,700
2/18/201043.6044.8143.6044.531,824,200
2/17/201044.7744.8143.3144.032,276,400
2/16/201043.4844.4943.2744.072,027,300
2/12/201040.9842.5340.5042.412,137,700
2/11/201040.5242.0140.3741.872,303,400
2/10/201041.5541.7440.1640.482,249,000
2/9/201041.6342.9141.2041.952,624,200
2/8/201041.1641.9339.7640.702,344,700
2/5/201040.2941.1839.0040.992,565,900
2/4/201042.2442.3539.7139.733,345,000
2/3/201044.5645.3143.0043.142,477,400
2/2/201044.1444.9642.8544.812,138,000
2/1/201041.5443.9641.3043.882,217,200
1/29/201042.6343.1640.7340.852,438,800
1/28/201043.0843.5641.6441.712,365,400
1/27/201043.9544.4141.2742.753,846,700
1/26/201042.5044.0041.4342.462,222,700
1/25/201043.1543.7342.3442.881,549,000
1/22/201043.8444.9942.0642.283,184,500
1/21/201045.6146.0743.9043.912,639,600
1/20/201045.9246.4745.1745.721,880,700
1/19/201045.8647.1645.4647.122,594,200
1/15/201046.5547.0845.1145.712,181,700
1/14/201047.9148.4546.0046.682,450,900
1/13/201047.9947.9946.4247.802,586,000
1/12/201049.9650.1146.7847.814,514,600
1/11/201052.0153.3950.0050.953,805,100
1/8/201049.2950.9248.2750.821,732,800
1/7/201048.8449.7548.5149.662,970,500
1/6/201047.8949.1247.7148.962,925,800
1/5/201047.6348.1847.0747.802,843,200
1/4/201045.7447.3645.6747.282,352,400
12/31/200945.8245.9044.7544.77846,200
12/30/200944.4045.5844.2645.561,083,800
12/29/200945.0045.1644.4144.821,074,900
12/28/200945.7646.3144.4244.701,425,000
12/24/200944.5945.9444.5245.73986,800
12/23/200942.7244.4142.6744.221,571,300
12/22/200942.9442.9441.8042.561,694,300
12/21/200941.4443.0241.4042.642,005,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center