$28.26 +0.94 (%) Allegheny Technologies Inc - NYSE

Jan. 26, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center