$33.02 +0.54 (%) Allegheny Technologies Inc - NYSE

Oct. 24, 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
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
12/26/201229.9930.5729.9530.091,065,071
12/24/201230.0930.1829.6129.83520,546
12/21/201229.5130.2029.4030.192,630,603
12/20/201229.6130.3529.5030.171,446,956
12/19/201229.8330.0029.4729.621,507,933
12/18/201228.5229.8628.5129.792,401,541
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center