$33.66 -0.03 (%) Allegheny Technologies Inc - NYSE

Feb. 27, 2015 | 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
5/21/201045.3050.0845.3050.003,867,100
5/20/201049.0249.8146.5246.863,937,300
5/19/201051.2852.9849.6051.152,027,100
5/18/201053.2054.5451.5051.682,034,900
5/17/201053.8754.0850.9552.322,797,200
5/14/201054.7155.1752.5753.701,516,100
5/13/201056.1258.0055.5555.761,632,300
5/12/201053.9356.3653.9356.302,360,800
5/11/201054.6654.7853.0953.462,505,600
5/10/201053.9255.7753.6055.602,883,500
5/7/201050.3852.9949.0650.803,819,800
5/6/201050.1953.1047.1250.393,682,600
5/5/201049.7551.6648.7950.553,153,700
5/4/201052.0652.4750.6251.362,174,100
5/3/201053.8154.1852.1953.472,104,100
4/30/201053.9054.1453.1653.472,725,000
4/29/201053.8654.0552.5953.762,687,300
4/28/201054.2855.0052.5352.933,253,700
4/27/201057.3357.6454.1554.402,655,300
4/26/201057.1458.2556.8057.521,563,900
4/23/201055.7556.6555.5556.561,553,300
4/22/201054.6455.9654.3355.842,826,500
4/21/201052.6955.4152.5655.165,005,400
4/20/201051.4652.0950.9151.671,609,000
4/19/201051.7052.1050.3351.102,192,100
4/16/201053.6154.1751.6052.192,624,500
4/15/201055.2055.4354.0054.081,594,100
4/14/201055.9356.2654.5555.252,170,200
4/13/201055.5756.4054.8055.132,202,400
4/12/201055.7356.1455.2355.941,215,500
4/9/201055.5856.4755.0355.691,761,500
4/8/201054.3855.5053.5655.352,006,600
4/7/201055.2255.9554.1354.711,589,600
4/6/201055.8256.6155.4055.642,027,000
4/5/201055.2956.2954.8356.231,726,800
4/1/201054.9155.2554.3354.801,808,600
3/31/201054.1855.0053.7753.991,458,100
3/30/201055.8156.2353.8554.461,861,300
3/29/201054.0956.0053.6755.733,280,000
3/26/201052.5454.2352.3353.221,992,400
3/25/201054.9055.2452.2952.402,908,300
3/24/201053.7454.5553.4954.192,111,200
3/23/201052.6454.2352.0754.102,435,100
3/22/201050.4053.0550.0052.382,201,500
3/19/201051.7952.7450.6651.174,392,900
3/18/201052.5152.8550.6650.884,065,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center