$33.02 0.00 (%) Allegheny Technologies Inc - NYSE

May. 28, 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
8/19/201046.6347.5144.7444.992,058,600
8/18/201046.0546.8645.5046.521,501,800
8/17/201045.3046.4644.6646.131,859,600
8/16/201043.8045.0843.5444.351,186,400
8/13/201044.3245.1744.0844.201,773,400
8/12/201043.8545.2143.3444.673,011,800
8/11/201047.0947.1544.6944.882,856,000
8/10/201049.3149.6648.0348.562,279,600
8/9/201049.0949.7248.3449.421,356,500
8/6/201046.9948.7546.8348.411,510,100
8/5/201047.5248.1547.1347.651,339,400
8/4/201048.0848.2046.8747.851,660,100
8/3/201049.0349.1547.6348.051,879,200
8/2/201048.7349.6548.3049.371,732,600
7/30/201046.5847.8546.1347.612,178,900
7/29/201049.0649.9446.5047.162,168,700
7/28/201050.8650.8648.0748.373,201,300
7/27/201053.4153.4151.3152.041,862,500
7/26/201052.2753.1551.6253.111,328,600
7/23/201049.7152.3449.1852.302,179,100
7/22/201048.4150.1448.0849.962,397,000
7/21/201047.9348.8846.9047.302,035,300
7/20/201044.0647.5344.0647.362,406,700
7/19/201045.2446.1244.5545.212,187,100
7/16/201046.9446.9444.6644.732,121,500
7/15/201048.8048.8046.2547.331,628,600
7/14/201048.6148.9547.5948.571,210,900
7/13/201048.1849.2048.1348.582,091,900
7/12/201048.4748.4746.3746.811,090,700
7/9/201048.2649.2747.6948.771,010,200
7/8/201047.2847.8646.4547.801,965,100
7/7/201044.0546.7243.9046.611,597,500
7/6/201045.6445.9543.6344.121,677,800
7/2/201044.5244.7743.6044.081,681,800
7/1/201044.1645.3542.5244.472,536,000
6/30/201045.0146.4244.0144.191,827,500
6/29/201048.0948.2944.7745.143,244,900
6/28/201050.3050.5048.6749.311,401,200
6/25/201048.8750.3048.4450.212,839,900
6/24/201050.3550.4448.6148.781,471,800
6/23/201050.9451.2349.2350.811,446,200
6/22/201052.2553.0950.1650.401,736,500
6/21/201053.1955.0551.8152.311,736,600
6/18/201052.6652.9651.8652.071,785,100
6/17/201054.5054.9351.9752.602,616,700
6/16/201054.4955.0953.6554.181,694,400
6/15/201052.9355.0052.0954.952,043,700
6/14/201052.8853.8852.0352.121,815,100
6/11/201050.9952.0850.8051.951,554,600
6/10/201049.6851.9149.6851.852,175,700
6/9/201048.5250.3448.2148.813,008,600
6/8/201046.6247.7946.1647.702,327,100
6/7/201048.7948.7946.3946.512,587,500
6/4/201050.3851.5047.8548.222,505,700
6/3/201053.1753.4451.0851.971,610,500
6/2/201050.9852.7550.3452.732,873,900
6/1/201053.5654.5050.8750.942,544,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center