Allegheny Technologies Inc $41.88

down -1.96


23/7/2014 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
12/17/201228.5428.9428.2528.501,011,270
12/14/201227.9728.9627.9728.441,034,637
12/13/201227.9428.5827.8128.031,401,760
12/12/201228.2628.3427.9528.041,574,858
12/11/201227.7228.4427.6028.102,758,871
12/10/201226.6427.6826.5427.541,218,429
12/7/201226.5726.7026.2526.68685,985
12/6/201226.6026.7326.1526.37828,332
12/5/201226.3626.9126.2926.701,393,983
12/4/201225.6226.4125.5526.33959,525
12/3/201226.4826.6325.5125.611,048,404
11/30/201226.4126.7626.0426.181,539,497
11/29/201226.4126.9026.1026.321,320,592
11/28/201225.6626.2025.3626.151,470,164
11/27/201226.1826.5625.8225.861,270,638
11/26/201226.6626.8825.9226.201,507,364
11/23/201226.7427.0526.4826.86379,967
11/21/201226.2626.4926.0126.37725,306
11/20/201226.2926.4725.9026.20834,622
11/19/201226.5726.8226.1326.431,455,421
11/16/201226.1526.4225.3525.991,611,894
11/15/201226.4526.9925.8026.091,968,771
11/14/201227.2227.3226.3226.451,707,402
11/13/201227.8127.9827.0627.071,492,395
11/12/201227.7328.4327.3128.292,210,575
11/9/201226.5327.7626.3426.771,131,117
11/8/201227.4427.5826.5626.681,911,232
11/7/201227.8627.8627.0127.442,353,803
11/6/201227.8928.8727.6628.641,628,628
11/5/201227.2328.1527.1927.701,510,989
11/2/201228.0528.2527.0427.361,565,954
11/1/201226.4927.7826.3127.751,738,525
10/31/201226.6826.9926.2926.351,472,469
10/26/201227.3927.5326.2626.713,571,333
10/25/201227.8728.0326.5827.324,268,773
10/24/201230.5130.5427.6827.975,128,868
10/23/201232.1032.1031.5031.591,423,499
10/22/201232.6533.5032.4532.89989,014
10/19/201233.4733.5132.4632.811,023,499
10/18/201232.9833.9532.9033.771,282,819
10/17/201233.0533.3532.5033.181,093,962
10/16/201232.2033.1632.1932.761,084,851
10/15/201231.3631.9731.0631.92856,798
10/12/201231.5331.8231.0631.42964,001
10/11/201231.2932.2030.8931.721,348,967
10/10/201231.9331.9930.7930.921,324,062
10/9/201231.7332.4031.7031.951,301,526
10/8/201230.7431.7630.6131.641,101,314
10/5/201231.4231.6730.8731.081,005,664
10/4/201231.1731.4630.8231.101,490,791
10/3/201231.3831.5130.6830.861,547,322
10/2/201231.1331.6030.7631.002,015,365
10/1/201232.2633.1731.9032.131,624,952
9/28/201232.0732.2531.4231.901,133,991
9/27/201231.7232.4231.3232.351,461,229
9/26/201231.5231.7830.8031.381,517,608
9/25/201233.1533.3831.5631.641,294,082
9/24/201232.6533.2632.5633.011,103,746
9/21/201233.9234.2233.3033.321,491,011
9/20/201233.5333.5332.8233.431,753,809
9/19/201234.2434.3333.6633.981,656,646
9/18/201234.5335.1433.7634.272,201,257
9/17/201236.5936.5934.8235.011,691,920
9/14/201235.7437.0235.7436.753,000,150
9/13/201233.8235.3133.3434.761,933,780
9/12/201233.5333.8933.0633.881,638,977
9/11/201231.9433.3931.8633.251,565,179
9/10/201232.2532.7331.6731.791,376,859
9/7/201231.1632.4931.0432.222,033,385
9/6/201229.5031.2129.4130.841,901,653
9/5/201228.6829.2628.5229.151,515,309
9/4/201229.2929.6528.5328.742,542,270
8/31/201229.7429.9229.0729.641,442,477
8/30/201229.9530.0829.2929.331,235,369
8/29/201230.5630.6330.0730.20906,599
8/28/201230.4830.6830.2330.551,395,269
8/27/201230.8231.1030.0930.611,394,339
8/24/201231.1131.1330.5730.771,685,847
8/23/201232.8332.8431.3331.411,699,769
8/22/201233.1933.2432.2533.001,566,469
8/21/201232.8034.1032.8033.351,729,819
8/20/201232.4032.7932.1632.591,288,865
8/17/201232.5732.9332.2632.411,084,359
8/16/201231.5532.6131.4232.471,156,624
8/15/201231.7131.7730.9131.49931,737
8/14/201232.1932.4931.4931.871,080,456
8/13/201232.5032.6931.7831.991,159,537
8/10/201232.2032.7632.1432.52903,556
8/9/201232.1833.0032.1332.461,194,786
8/8/201231.8132.4531.5132.281,446,409
8/7/201231.2432.4531.2431.841,298,220
8/6/201230.2731.4530.1830.961,615,854
8/3/201229.5930.6229.2930.181,086,636
8/2/201228.7329.4928.1528.701,304,888
8/1/201230.3330.3329.3529.391,747,534
7/31/201229.8430.9029.8430.031,993,954
7/30/201230.0830.1229.1729.971,059,194
7/27/201229.2530.4528.9030.192,178,789
7/26/201228.5729.0327.8128.852,410,333
7/25/201228.2829.1227.6827.972,996,734
Trading Center