ALLEGHENY TECHNOLOGIES $29.77

up +1.21


17/5/2013 04:17 PM  |  NYSE : ATI  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

ATI historical data

Date Open High Low Close Volume
8/5/2008 43.98 46.12 43.36 45.89 28318
8/4/2008 45.97 46.20 43.38 43.77 25899
8/1/2008 47.08 47.77 45.63 45.97 24123
7/31/2008 49.49 49.69 47.19 47.29 28102
7/30/2008 48.55 49.87 48.31 49.70 27320
7/29/2008 46.67 48.34 46.67 48.15 38632
7/28/2008 45.93 47.01 45.57 45.81 28534
7/25/2008 46.47 47.43 45.03 45.46 35255
7/24/2008 52.41 52.64 46.15 46.23 33385
7/23/2008 53.38 56.25 52.10 52.40 32546
7/22/2008 55.00 55.00 52.32 54.62 22210
7/21/2008 54.85 55.40 54.23 55.15 22293
7/18/2008 53.98 55.26 53.18 54.00 23212
7/17/2008 54.46 56.02 52.78 53.82 30397
7/16/2008 54.62 54.98 52.34 54.61 25228
7/15/2008 54.99 55.98 54.04 54.98 42085
7/14/2008 55.95 56.95 53.13 55.21 45412
7/11/2008 51.14 51.28 48.74 50.35 19270
7/10/2008 49.95 51.70 49.10 51.16 23825
7/9/2008 51.80 53.50 50.03 50.04 20276
7/8/2008 51.47 51.96 49.20 51.60 23663
7/7/2008 52.99 54.39 50.91 52.02 23039
7/2/2008 58.52 58.52 52.60 52.63 35655
7/1/2008 58.85 58.85 56.24 58.04 24943
6/30/2008 60.65 61.14 59.15 59.28 16669
6/27/2008 58.95 61.01 58.95 60.40 14976
6/26/2008 60.55 60.70 58.40 59.34 24244
6/25/2008 61.50 61.98 59.44 61.36 19715
6/24/2008 63.28 63.30 60.88 61.45 15684
6/23/2008 63.07 64.03 62.46 63.37 22174
6/20/2008 62.76 63.55 62.05 62.64 23795
6/19/2008 64.06 64.39 62.65 63.12 18262
6/18/2008 64.45 65.09 63.25 63.97 15497
6/17/2008 65.77 67.15 64.90 65.12 11004
6/16/2008 65.20 66.24 64.68 65.48 18386
6/13/2008 62.52 65.88 62.52 65.88 24204
6/12/2008 62.39 63.67 61.61 62.19 23416
6/11/2008 64.68 65.46 62.25 62.25 33242
6/10/2008 67.29 67.31 64.51 64.89 36519
6/9/2008 66.79 68.92 66.33 67.92 22132
6/6/2008 67.73 68.44 66.00 66.19 28475
6/5/2008 67.91 68.13 65.95 67.81 34334
6/4/2008 70.36 70.48 68.61 68.78 18945
6/3/2008 72.12 73.52 69.42 70.51 22637
6/2/2008 74.42 74.66 71.55 72.37 25764
5/30/2008 75.15 76.52 73.67 75.00 31063
5/29/2008 76.72 76.72 73.53 74.15 35853
5/28/2008 73.30 76.86 72.00 76.73 54332
5/27/2008 75.53 75.53 71.90 73.00 26164
5/23/2008 76.25 76.25 72.83 74.40 24719
5/22/2008 78.20 79.00 75.66 76.47 19141
5/21/2008 81.60 82.16 76.92 77.41 19098
5/20/2008 81.40 82.00 78.76 81.61 16825
Marketplace
Trading Center