$33.44 +0.81 (%) Allegheny Technologies Inc - NYSE

Nov. 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
9/13/201328.4528.6828.3028.63557,922
9/12/201329.0229.1228.4228.49851,829
9/11/201329.0929.3328.6329.21803,211
9/10/201328.6229.3428.5929.121,111,544
9/9/201327.7328.4327.6328.36771,098
9/6/201327.8528.0827.3727.52743,918
9/5/201326.8427.8426.8327.71945,226
9/4/201326.5727.0926.4826.92758,453
9/3/201327.2527.4526.4526.58887,234
8/30/201326.8726.9426.6426.71869,926
8/29/201326.7227.0826.6026.85761,206
8/28/201326.6027.2026.3926.811,016,868
8/27/201327.1027.2026.5326.631,425,548
8/26/201327.6227.8527.4027.46796,235
8/23/201327.4627.8327.2827.53831,149
8/22/201327.2127.9727.1027.34932,169
8/21/201326.8027.1926.5626.921,329,905
8/20/201326.6427.2126.5127.001,113,920
8/19/201326.9627.0226.5226.671,046,261
8/16/201327.5127.6626.9627.191,586,264
8/15/201327.8727.8727.3627.611,290,980
8/14/201328.1228.5527.8828.24965,321
8/13/201328.6128.7528.0628.15979,826
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center