Allegheny Technologies Inc $38.85

down -1.34


30/7/2014 04:00 PM  |  NYSE : ATI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
5/21/201330.5831.6330.2630.941,764,002
5/20/201329.5930.6129.4630.481,575,524
5/17/201328.7729.8628.6529.771,807,402
5/16/201328.7929.5528.5328.561,848,262
5/15/201328.9529.1328.6429.011,143,969
5/14/201329.0929.3928.7729.091,100,827
5/13/201329.0429.3328.9029.11979,946
5/10/201328.7129.1628.3229.16962,508
5/9/201328.9529.3428.4828.711,246,641
5/8/201327.7029.0927.6429.042,114,089
5/7/201327.1627.9927.1627.641,265,173
5/6/201327.6627.6627.1027.201,061,226
5/3/201326.6827.8026.5627.572,169,647
5/2/201326.1326.3425.7226.191,264,738
5/1/201326.6026.6826.0026.022,015,397
4/30/201326.6026.9926.2526.981,459,109
4/29/201326.6926.9326.2226.841,817,661
4/26/201327.1527.2926.3926.462,375,453
4/25/201326.9927.8526.9127.183,398,255
4/24/201327.3728.2826.5926.913,598,006
4/23/201327.5227.8327.2227.532,157,034
4/22/201327.5127.6326.5627.371,293,531
4/19/201327.4527.7126.8127.451,623,973
4/18/201327.2727.8126.5927.351,846,784
4/17/201327.4127.5126.6427.143,008,853
4/16/201327.4028.4827.0228.014,471,843
4/15/201329.3729.3727.7227.982,842,772
4/12/201330.0930.2829.1529.731,382,105
4/11/201331.0431.2029.8130.221,674,824
4/10/201330.9531.2930.7831.01683,868
4/9/201330.0031.1229.9530.751,212,960
4/8/201329.4929.9529.3329.91798,449
4/5/201329.0229.6228.8229.491,493,766
4/4/201329.6830.0528.9729.712,301,294
4/3/201330.5730.6729.3929.682,511,501
4/2/201331.6031.6030.5330.701,322,614
4/1/201331.8031.9231.1931.411,223,029
3/28/201331.6631.7931.3431.71850,803
3/27/201331.2031.9431.1031.76860,543
3/26/201331.5631.6331.1331.59593,430
3/25/201331.3831.5631.0831.351,053,318
3/22/201331.3131.5331.0331.28912,648
3/21/201331.0131.7431.0031.261,112,898
3/20/201331.1031.3330.8731.241,111,054
3/19/201331.6331.7030.6530.782,208,098
3/18/201331.6431.8031.5131.621,544,813
3/15/201332.1432.8332.1432.231,742,782
3/14/201332.3732.5031.9332.271,464,993
3/13/201332.3932.4531.6232.291,154,362
3/12/201332.7032.9932.2632.40884,547
3/11/201332.4732.9432.0432.751,353,196
3/8/201332.5532.9032.4232.831,894,795
3/7/201331.5832.3831.4132.231,609,983
3/6/201330.6231.5430.6231.442,292,812
3/5/201330.2631.1030.1630.371,928,001
3/4/201330.0230.1229.2529.841,778,234
3/1/201330.3430.4529.8330.291,413,571
2/28/201330.7231.0730.2730.471,542,163
2/27/201329.8030.8229.8030.711,198,196
2/26/201329.9330.1429.3029.971,664,679
2/25/201331.1831.5029.6829.692,147,082
2/22/201331.3831.4830.7230.961,529,858
2/21/201331.3131.6130.5430.991,494,363
2/20/201332.5132.6631.3931.502,174,094
2/19/201333.8733.9532.5832.641,777,208
2/15/201334.0334.0733.6233.811,604,230
2/14/201333.3134.1833.1434.031,508,225
2/13/201333.2733.9933.2233.45939,204
2/12/201333.4833.6933.0533.251,280,245
2/11/201333.1433.9633.0833.551,528,811
2/8/201333.1933.4233.0233.271,277,880
2/7/201333.4833.5732.9533.102,108,865
2/6/201331.9733.6731.9233.583,172,858
2/5/201332.3332.4931.9332.181,617,257
2/4/201332.6032.9031.9232.012,104,651
2/1/201332.0033.2431.7633.113,506,036
1/31/201331.1431.7531.0931.652,427,969
1/30/201331.0631.7131.0331.162,577,602
1/29/201330.0831.7330.0831.052,863,637
1/28/201330.0930.2529.6829.972,841,527
1/25/201330.4030.5729.8830.291,827,581
1/24/201330.1230.9729.5730.193,514,929
1/23/201330.7631.7230.4230.854,030,449
1/22/201329.0830.7728.9730.573,055,531
1/18/201330.1930.4729.7029.891,894,477
1/17/201329.8530.1629.3430.072,357,711
1/16/201330.4030.6129.5329.613,028,633
1/15/201329.8731.0829.8030.951,378,781
1/14/201330.6030.9429.9830.061,256,898
1/11/201330.9530.9529.9730.581,672,490
1/10/201331.5431.5530.3031.022,638,701
1/9/201331.4132.1831.1031.351,934,074
1/8/201332.2332.4431.3331.372,154,885
1/7/201331.8532.5231.8532.301,343,101
1/4/201331.2232.2631.2232.231,586,960
1/3/201331.4731.7231.0531.211,619,848
1/2/201331.4531.7830.9731.561,478,496
12/31/201229.2630.6029.1730.361,755,645
12/28/201229.4529.8329.1329.171,385,320
12/27/201230.1430.3429.3129.711,635,299
Trading Center