ALLEGHENY TECHNOLOGIES $29.17

down -0.31


23/5/2013 04:23 PM  |  NYSE : ATI  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

ATI historical data

Date Open High Low Close Volume
8/2/2012 28.73 29.49 28.15 28.70 13049
8/1/2012 30.33 30.33 29.35 29.39 17476
7/31/2012 29.84 30.90 29.84 30.03 19940
7/30/2012 30.08 30.12 29.17 29.97 10592
7/27/2012 29.25 30.45 28.90 30.19 21788
7/26/2012 28.57 29.03 27.81 28.85 24104
7/25/2012 28.28 29.12 27.68 27.97 29968
7/24/2012 29.65 30.02 28.44 28.64 18511
7/23/2012 29.90 29.95 29.47 29.63 17378
7/20/2012 31.89 31.97 30.64 30.84 14599
7/19/2012 32.09 32.64 32.05 32.10 15329
7/18/2012 30.93 32.19 30.77 31.88 12838
7/17/2012 31.37 31.61 30.34 31.16 13557
7/16/2012 31.45 31.45 30.84 31.16 7908
7/13/2012 31.08 31.80 30.99 31.61 14146
7/12/2012 30.37 31.23 29.95 30.92 15869
7/11/2012 31.15 31.43 30.44 30.76 18790
7/10/2012 32.07 32.69 30.86 31.11 14606
7/9/2012 31.74 32.36 31.50 31.72 12202
7/6/2012 31.91 32.24 31.47 31.86 11214
7/5/2012 32.76 33.27 32.28 32.59 13296
7/3/2012 31.85 33.20 31.85 32.97 10032
7/2/2012 31.79 32.14 31.01 31.74 15976
6/29/2012 31.33 32.30 31.11 31.89 29511
6/28/2012 29.43 30.29 29.21 30.23 17650
6/27/2012 28.65 29.87 28.51 29.75 23171
6/26/2012 28.18 28.85 28.00 28.62 18213
6/25/2012 28.13 28.19 27.61 28.07 21440
6/22/2012 29.33 29.40 28.65 28.67 33718
6/21/2012 30.99 31.11 28.97 29.02 28443
6/20/2012 30.19 31.36 29.99 30.98 35499
6/19/2012 29.09 30.58 29.07 30.19 28051
6/18/2012 29.14 29.27 28.52 28.89 17395
6/15/2012 29.24 29.50 28.55 29.49 27012
6/14/2012 28.94 29.24 28.42 29.03 27848
6/13/2012 28.70 29.02 28.08 28.22 23498
6/12/2012 28.74 28.97 28.23 28.91 20957
6/11/2012 30.68 30.93 28.52 28.57 21482
6/8/2012 30.89 30.89 29.84 30.30 19871
6/7/2012 31.88 32.67 31.10 31.22 13620
6/6/2012 31.14 31.45 30.67 31.12 17011
6/5/2012 29.61 30.74 29.55 30.66 19582
6/4/2012 30.64 30.71 28.73 29.80 33927
6/1/2012 31.26 31.46 30.23 30.33 33596
5/31/2012 33.01 33.08 31.55 32.12 25137
5/30/2012 34.18 34.19 32.91 32.98 19213
5/29/2012 34.64 35.34 34.43 34.97 13721
5/25/2012 34.70 34.70 34.03 34.11 8802
5/24/2012 35.87 35.87 34.17 34.78 13202
5/23/2012 34.15 35.78 33.48 35.62 18000
5/22/2012 35.88 35.88 34.28 34.61 23150
5/21/2012 33.39 35.14 33.22 34.94 15553
5/18/2012 33.91 34.15 32.96 33.18 13220
5/17/2012 35.45 35.75 33.59 33.74 30401
5/16/2012 36.89 37.42 35.26 35.37 27463
5/15/2012 38.87 39.19 36.49 36.59 23198
5/14/2012 38.91 39.36 38.58 38.88 7790
5/11/2012 39.47 40.20 39.02 39.59 9288
5/10/2012 40.64 40.80 39.50 39.91 8149
5/9/2012 39.38 40.84 39.19 39.97 14371
5/8/2012 40.57 40.77 39.16 40.36 15874
5/7/2012 41.13 41.60 40.58 41.10 6698
5/4/2012 42.57 42.57 41.07 41.34 9885
5/3/2012 42.98 43.36 42.04 42.30 11253
5/2/2012 43.40 43.56 42.46 43.04 13052
5/1/2012 42.97 44.17 42.80 43.85 20518
4/30/2012 42.10 43.03 41.75 42.94 14092
4/27/2012 42.87 43.16 42.04 42.30 11546
4/26/2012 43.49 43.62 42.47 42.59 18860
4/25/2012 40.95 42.92 40.95 42.79 22959
4/24/2012 39.91 40.61 39.84 40.33 16430
4/23/2012 39.55 40.04 38.94 39.76 10951
4/20/2012 41.15 41.83 40.44 40.45 12516
4/19/2012 41.36 41.85 40.58 40.87 14379
4/18/2012 41.09 41.54 40.92 41.26 13974
4/17/2012 40.83 42.09 40.83 41.53 17082
4/16/2012 40.54 41.00 39.73 40.30 16870
4/13/2012 41.06 41.10 39.77 39.98 12519
4/12/2012 39.50 41.62 39.50 41.37 21326
4/11/2012 39.33 39.99 39.03 39.23 16365
4/10/2012 39.08 39.30 38.20 38.43 16293
4/9/2012 38.74 39.19 38.19 39.14 12958
4/5/2012 39.51 40.42 39.12 39.30 12996
4/4/2012 40.07 40.22 39.68 39.75 11755
4/3/2012 41.70 42.05 40.20 40.74 17080
4/2/2012 41.05 42.34 40.87 41.79 14638
3/30/2012 41.16 41.33 40.41 41.17 17058
3/29/2012 40.31 40.81 39.78 40.67 26546
3/28/2012 41.84 41.84 40.33 40.79 17674
3/27/2012 42.10 42.80 41.99 42.02 14017
3/26/2012 42.62 42.69 41.77 42.09 12808
3/23/2012 41.70 42.45 41.38 42.00 12002
3/22/2012 42.01 42.01 40.90 41.58 15248
3/21/2012 43.86 43.97 42.50 42.72 12204
3/20/2012 43.52 43.68 42.36 43.18 20125
3/19/2012 43.51 44.60 43.50 44.15 21100
3/16/2012 43.26 43.80 43.02 43.49 18541
3/15/2012 41.78 42.93 41.40 42.85 21212
3/14/2012 41.73 42.40 41.21 41.55 20787
3/13/2012 40.58 41.83 40.58 41.80 15342
Marketplace
Trading Center