$33.11 +0.12 (%) Allegheny Technologies Inc - NYSE

Oct. 20, 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
8/12/201328.9729.4128.3728.461,432,284
8/9/201327.9429.3127.9428.991,355,685
8/8/201327.2828.2327.2527.921,137,642
8/7/201326.8627.2626.6826.96823,078
8/6/201327.5327.5926.7026.941,527,809
8/5/201327.7527.8427.4827.67656,151
8/2/201327.6227.8927.4327.79710,172
8/1/201327.9128.2227.5827.681,123,390
7/31/201328.0728.2027.5127.571,446,694
7/30/201327.8328.2127.5427.981,365,927
7/29/201327.8127.9827.4727.811,519,306
7/26/201327.4127.9827.3327.921,725,951
7/25/201326.5527.6326.5127.572,773,681
7/24/201326.0326.9425.6026.925,058,501
7/23/201327.1728.0427.1327.891,963,038
7/22/201327.0827.4927.0327.361,100,531
7/19/201326.8127.0526.6526.981,629,601
7/18/201326.8027.0326.6926.811,388,137
7/17/201326.7226.9826.4826.721,525,254
7/16/201327.0327.2026.2826.542,085,393
7/15/201327.3327.5026.8726.90944,482
7/12/201327.8227.9027.2127.351,123,169
7/11/201327.5028.1627.4527.991,494,396
7/10/201327.1127.2026.4726.91941,009
7/9/201326.7127.4826.6927.111,418,332
7/8/201326.4126.6626.2026.331,056,606
7/5/201326.2226.3725.8826.28995,584
7/3/201325.8426.0625.6726.00910,195
7/2/201326.2526.4225.6626.082,311,612
7/1/201326.4426.6626.1026.282,061,432
6/28/201326.8726.9726.2326.312,381,657
6/27/201326.9427.6326.8827.051,991,868
6/26/201326.6626.9725.9726.761,960,209
6/25/201326.5926.7026.0226.551,699,204
6/24/201327.0027.0525.6026.122,158,270
6/21/201327.6527.8327.0927.562,004,209
6/20/201327.5627.8627.0927.292,211,338
6/19/201328.1828.3827.9628.061,230,906
6/18/201328.0228.4127.9028.29927,324
6/17/201327.9528.1527.8428.041,020,463
6/14/201328.0628.2427.4627.651,092,570
6/13/201327.1028.1127.0228.011,165,732
6/12/201327.0527.4226.9927.131,379,933
6/11/201326.9927.0326.6626.911,407,553
6/10/201327.7027.7527.0327.48994,992
6/7/201327.1227.6127.0927.571,755,802
6/6/201327.0027.3126.6927.001,571,656
6/5/201327.2027.3726.8927.061,498,834
6/4/201327.8228.1027.2027.481,977,320
6/3/201327.6527.8526.5027.772,382,689
5/31/201327.9028.5127.5427.575,569,128
5/30/201328.3128.3727.9828.091,739,449
5/29/201328.0828.6927.9928.191,848,798
5/28/201328.7728.8328.2628.302,254,192
5/24/201328.6728.7928.1628.261,843,381
5/23/201328.8529.4528.6329.171,605,156
5/22/201331.0131.5229.2929.482,467,987
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center