$35.08 -0.27 (%) Allegheny Technologies Inc - NYSE

Nov. 26, 2014 | 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
2/12/201431.9132.1531.6131.73901,849
2/11/201431.2931.9531.2931.85780,191
2/10/201431.1531.3531.0031.25855,116
2/7/201431.1031.3030.6831.17880,734
2/6/201430.4630.9430.3630.79903,798
2/5/201430.2130.6129.8230.331,115,917
2/4/201429.9930.6529.7530.371,508,368
2/3/201431.3831.4929.7429.861,999,440
1/31/201431.4331.8531.3931.441,038,437
1/30/201431.9432.2731.6232.011,268,758
1/29/201431.8332.6931.6431.911,208,672
1/28/201432.1232.3431.8632.311,583,722
1/27/201432.1132.3031.3231.911,641,977
1/24/201432.6132.6931.8831.932,368,703
1/23/201432.4033.1231.6633.023,300,636
1/22/201434.3734.9131.7132.014,324,711
1/21/201435.7935.8034.1234.183,334,895
1/17/201436.0736.5536.0236.30772,259
1/16/201436.2836.7036.1136.18687,334
1/15/201435.5036.2735.3736.151,088,603
1/14/201435.0935.5335.0935.35683,252
1/13/201435.1735.6234.8235.001,108,261
1/10/201434.7535.3034.2135.271,760,627
1/9/201435.5035.6534.9435.49862,196
1/8/201435.1535.5435.0035.51869,050
1/7/201435.2135.5635.0735.16675,293
1/6/201435.5735.5734.8035.211,032,173
1/3/201435.3735.5335.1835.47701,513
1/2/201435.4735.5435.0035.26730,223
12/31/201335.4635.8435.3535.63588,259
12/30/201335.7235.8935.2735.47769,155
12/27/201335.0335.8235.0335.64784,720
12/26/201334.6835.2134.5135.03674,912
12/24/201334.0834.8034.0134.66395,151
12/23/201333.4634.1733.3534.07775,077
12/20/201333.7833.9333.0433.101,373,860
12/19/201332.9034.2032.7733.781,411,683
12/18/201332.6133.1432.3232.92868,837
12/17/201333.0033.1032.6732.79819,064
12/16/201333.1533.2332.7933.09677,039
12/13/201332.2232.7932.1632.77893,108
12/12/201331.8932.3431.8232.23701,502
12/11/201333.1033.1931.8431.931,102,989
12/10/201333.8334.1333.1133.131,047,851
12/9/201333.1933.8833.1033.821,228,062
12/6/201333.3733.4632.6432.77743,256
12/5/201332.4133.2232.3032.95843,974
12/4/201332.3232.8432.1832.441,215,388
12/3/201332.6133.0031.9432.391,753,651
12/2/201333.3133.4232.7832.83772,044
11/29/201333.3933.5733.0833.22461,262
11/27/201333.1833.4532.9033.14809,086
11/26/201333.3833.4932.8032.941,093,713
11/25/201333.8533.9033.3933.55627,133
11/22/201333.6833.9633.2733.93705,911
11/21/201333.5833.8833.2833.701,035,536
11/20/201334.2534.4933.3533.571,603,261
11/19/201333.8834.3933.8134.171,727,478
11/18/201333.7834.3333.5733.941,435,811
11/15/201333.6933.9833.5233.75834,681
11/14/201333.3233.6833.0533.53684,576
11/13/201332.7433.2432.3733.221,137,959
11/12/201333.5733.7032.9633.101,030,397
11/11/201333.7233.9233.5333.81602,285
11/8/201333.0933.8332.9233.82996,210
11/7/201334.0134.3033.0433.131,413,301
11/6/201333.9534.0633.7033.93995,133
11/5/201333.5633.8633.1733.711,410,389
11/4/201333.6334.0033.4933.721,324,434
11/1/201333.1633.6733.1133.361,212,229
10/31/201333.2933.6733.1033.101,504,846
10/30/201333.4833.6232.8733.271,129,506
10/29/201333.4033.8533.1833.491,278,616
10/28/201333.5933.9333.1533.261,273,365
10/25/201333.6333.9733.0633.751,010,925
10/24/201333.5434.1333.4233.572,273,238
10/23/201331.4033.8730.8033.424,162,304
10/22/201332.3633.0532.0732.792,155,522
10/21/201331.7232.3831.6632.041,723,197
10/18/201331.5531.6531.1031.52996,618
10/17/201331.2631.9731.2431.401,510,801
10/16/201331.9732.2031.0931.422,063,226
10/15/201330.7732.6530.6232.032,955,284
10/14/201329.5031.2529.4930.823,085,202
10/11/201330.5831.1730.5830.92934,713
10/10/201330.4130.9630.3030.681,090,848
10/9/201330.1930.3029.6030.04884,844
10/8/201330.6030.8829.9330.061,274,760
10/7/201330.5630.7930.2630.541,338,193
10/4/201330.4731.0030.4730.871,028,837
10/3/201330.7631.0930.3730.531,851,312
10/2/201330.4030.8930.3230.881,220,562
10/1/201330.4131.3530.3530.971,843,939
9/30/201329.8230.5829.8230.521,354,391
9/27/201330.3430.4629.6530.241,306,448
9/26/201330.9731.1530.4230.651,113,266
9/25/201330.9231.3430.5430.821,616,695
9/24/201331.0131.1830.5230.791,013,289
9/23/201330.9931.2230.8431.011,162,620
9/20/201331.7431.7430.8930.991,284,145
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center