$30.02 -0.26 (%) Allegheny Technologies Inc - NYSE

Mar. 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
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
5/28/201054.4155.9854.0854.682,021,500
5/27/201053.2155.1452.7555.082,038,000
5/26/201052.7253.7650.8451.323,080,400
5/25/201046.0952.1646.0952.074,188,800
5/24/201049.5750.8948.8148.872,084,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center