$18.94 +0.55 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
3/5/201243.5243.6742.1242.262,098,893
3/2/201244.5244.7643.7443.80960,650
3/1/201243.9244.9643.9244.551,438,217
2/29/201244.0044.6243.2743.871,905,949
2/28/201244.1144.2743.1443.832,000,417
2/27/201243.8644.2843.2544.021,405,689
2/24/201244.2444.9244.1044.211,460,747
2/23/201243.9044.1743.2044.071,611,729
2/22/201245.0045.2043.6343.782,123,527
2/21/201245.5445.9344.9845.101,454,153
2/17/201245.9845.9944.9045.391,345,604
2/16/201244.5445.7844.2845.621,690,326
2/15/201245.2945.3244.1744.651,340,151
2/14/201245.7945.8544.4645.031,681,397
2/13/201246.2546.4345.3346.071,257,118
2/10/201246.5846.5845.3745.581,988,767
2/9/201247.6648.1947.2547.681,532,014
2/8/201248.6949.0047.3347.431,353,421
2/7/201248.1448.9947.1948.461,486,591
2/6/201247.8048.4647.5648.401,233,684
2/3/201247.9048.5847.5348.282,024,341
2/2/201246.6647.6546.4646.902,078,741
2/1/201245.9947.0845.8946.502,543,978
1/31/201246.4946.7744.4545.391,684,172
1/30/201245.8046.5344.9145.972,023,093
1/27/201247.3647.4046.4046.702,563,013
1/26/201250.3550.9347.0647.713,380,961
1/25/201247.4550.3446.3650.035,863,047
1/24/201250.2050.9649.1050.801,706,031
1/23/201251.1551.6950.2350.411,404,755
1/20/201251.5551.9150.6351.101,471,578
1/19/201249.9653.0049.7851.622,487,111
1/18/201249.5450.1848.9349.631,505,780
1/17/201249.9750.4048.9849.281,132,421
1/13/201249.0149.2048.2649.001,475,777
1/12/201250.3250.5049.2849.961,449,710
1/11/201249.2350.3149.1749.991,426,387
1/10/201249.1950.0849.0449.471,924,141
1/9/201248.4048.8747.9148.241,304,905
1/6/201248.4448.4547.2547.981,408,830
1/5/201248.1548.3346.9248.212,381,729
1/4/201249.7450.3448.4248.851,844,296
1/3/201249.7850.8549.6050.211,425,285
12/30/201148.0248.3647.5647.80898,626
12/29/201147.5148.3647.2947.94900,853
12/28/201148.4948.6646.9147.361,008,769
12/27/201147.7349.4047.4048.66869,691
12/23/201148.7248.7547.6748.12837,986
12/22/201145.9748.9145.9248.441,789,349
12/21/201145.7346.6444.7545.841,467,234
12/20/201144.2246.3544.2245.711,780,213
12/19/201144.9245.0342.6442.85982,111
12/16/201144.4045.4344.0544.711,616,770
12/15/201144.8344.9643.9444.051,421,585
12/14/201143.9744.1042.7443.711,937,697
12/13/201146.8347.2943.9344.311,410,574
12/12/201147.7747.7745.7546.381,689,687
12/9/201147.4449.1347.1448.881,270,768
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center