ALLEGHENY TECHNOLOGIES $28.29

up +0.25


18/6/2013 04:18 PM  |  NYSE : ATI  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

ATI historical data

Date Open High Low Close Volume
1/23/2013 30.76 31.72 30.42 30.85 40262
1/22/2013 29.08 30.77 28.97 30.57 30555
1/18/2013 30.19 30.47 29.70 29.89 18945
1/17/2013 29.85 30.16 29.34 30.07 23576
1/16/2013 30.40 30.61 29.53 29.61 30287
1/15/2013 29.87 31.08 29.80 30.95 13773
1/14/2013 30.60 30.94 29.98 30.06 12564
1/11/2013 30.95 30.95 29.97 30.58 16725
1/10/2013 31.54 31.55 30.30 31.02 26386
1/9/2013 31.41 32.18 31.10 31.35 19341
1/8/2013 32.23 32.44 31.33 31.37 21547
1/7/2013 31.85 32.52 31.85 32.30 13431
1/4/2013 31.22 32.26 31.22 32.23 15870
1/3/2013 31.47 31.72 31.05 31.21 16199
1/2/2013 31.45 31.78 30.97 31.56 14781
12/31/2012 29.26 30.60 29.17 30.36 17555
12/28/2012 29.45 29.83 29.13 29.17 13849
12/27/2012 30.14 30.34 29.31 29.71 16353
12/26/2012 29.99 30.57 29.95 30.09 10651
12/24/2012 30.09 30.18 29.61 29.83 5206
12/21/2012 29.51 30.20 29.40 30.19 26199
12/20/2012 29.61 30.35 29.50 30.17 14470
12/19/2012 29.83 30.00 29.47 29.62 15080
12/18/2012 28.52 29.86 28.51 29.79 24016
12/17/2012 28.54 28.94 28.25 28.50 10113
12/14/2012 27.97 28.96 27.97 28.44 10347
12/13/2012 27.94 28.58 27.81 28.03 14018
12/12/2012 28.26 28.34 27.95 28.04 15749
12/11/2012 27.72 28.44 27.60 28.10 27584
12/10/2012 26.64 27.68 26.54 27.54 12185
12/7/2012 26.57 26.70 26.25 26.68 6860
12/6/2012 26.60 26.73 26.15 26.37 8284
12/5/2012 26.36 26.91 26.29 26.70 13940
12/4/2012 25.62 26.41 25.55 26.33 9596
12/3/2012 26.48 26.63 25.51 25.61 10482
11/30/2012 26.41 26.76 26.04 26.18 15387
11/29/2012 26.41 26.90 26.10 26.32 13206
11/28/2012 25.66 26.20 25.36 26.15 14692
11/27/2012 26.18 26.56 25.82 25.86 12707
11/26/2012 26.66 26.88 25.92 26.20 15072
11/23/2012 26.74 27.05 26.48 26.86 3800
11/21/2012 26.26 26.49 26.01 26.37 7254
11/20/2012 26.29 26.47 25.90 26.20 8347
11/19/2012 26.57 26.82 26.13 26.43 14555
11/16/2012 26.15 26.42 25.35 25.99 16119
11/15/2012 26.45 26.99 25.80 26.09 19684
11/14/2012 27.22 27.32 26.32 26.45 17074
11/13/2012 27.81 27.98 27.06 27.07 14924
11/12/2012 27.73 28.43 27.31 28.29 22106
11/9/2012 26.53 27.76 26.34 26.77 11312
11/8/2012 27.44 27.58 26.56 26.68 19113
11/7/2012 27.86 27.86 27.01 27.44 23538
11/6/2012 27.89 28.87 27.66 28.64 16287
11/5/2012 27.23 28.15 27.19 27.70 15110
11/2/2012 28.05 28.25 27.04 27.36 15660
11/1/2012 26.49 27.78 26.31 27.75 17386
10/31/2012 26.68 26.99 26.29 26.35 14725
10/26/2012 27.39 27.53 26.26 26.71 35714
10/25/2012 27.87 28.03 26.58 27.32 42688
10/24/2012 30.51 30.54 27.68 27.97 51289
10/23/2012 32.10 32.10 31.50 31.59 14235
10/22/2012 32.65 33.50 32.45 32.89 9891
10/19/2012 33.47 33.51 32.46 32.81 10234
10/18/2012 32.98 33.95 32.90 33.77 12829
10/17/2012 33.05 33.35 32.50 33.18 10940
10/16/2012 32.20 33.16 32.19 32.76 10849
10/15/2012 31.36 31.97 31.06 31.92 8568
10/12/2012 31.53 31.82 31.06 31.42 9640
10/11/2012 31.29 32.20 30.89 31.72 13490
10/10/2012 31.93 31.99 30.79 30.92 13241
10/9/2012 31.73 32.40 31.70 31.95 13016
10/8/2012 30.74 31.76 30.61 31.64 11014
10/5/2012 31.42 31.67 30.87 31.08 10057
10/4/2012 31.17 31.46 30.82 31.10 14908
10/3/2012 31.38 31.51 30.68 30.86 15474
10/2/2012 31.13 31.60 30.76 31.00 20154
10/1/2012 32.26 33.17 31.90 32.13 16250
9/28/2012 32.07 32.25 31.42 31.90 11340
9/27/2012 31.72 32.42 31.32 32.35 14613
9/26/2012 31.52 31.78 30.80 31.38 15177
9/25/2012 33.15 33.38 31.56 31.64 12941
9/24/2012 32.65 33.26 32.56 33.01 11038
9/21/2012 33.92 34.22 33.30 33.32 14895
9/20/2012 33.53 33.53 32.82 33.43 17539
9/19/2012 34.24 34.33 33.66 33.98 16566
9/18/2012 34.53 35.14 33.76 34.27 22013
9/17/2012 36.59 36.59 34.82 35.01 16920
9/14/2012 35.74 37.02 35.74 36.75 30002
9/13/2012 33.82 35.31 33.34 34.76 19335
9/12/2012 33.53 33.89 33.06 33.88 16390
9/11/2012 31.94 33.39 31.86 33.25 15652
9/10/2012 32.25 32.73 31.67 31.79 13769
9/7/2012 31.16 32.49 31.04 32.22 20334
9/6/2012 29.50 31.21 29.41 30.84 19017
9/5/2012 28.68 29.26 28.52 29.15 15154
9/4/2012 29.64 29.65 28.53 28.74 25423
8/31/2012 29.74 29.92 29.07 29.64 14425
8/30/2012 29.95 30.08 29.29 29.33 12354
8/29/2012 30.56 30.63 30.07 30.20 9066
8/28/2012 30.48 30.68 30.23 30.55 13953
Marketplace
Trading Center