ALLEGHENY TECHNOLOGIES $30.57

down -0.37


22/5/2013 10:22 AM  |  NYSE : ATI  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

ATI historical data

Date Open High Low Close Volume
10/14/2011 41.28 41.57 39.89 40.59 11107
10/13/2011 39.13 40.42 38.51 40.04 16562
10/12/2011 39.67 40.68 39.26 39.51 26983
10/11/2011 38.26 39.63 38.01 39.14 16565
10/10/2011 38.45 39.54 38.21 38.99 18848
10/7/2011 38.54 38.73 36.45 37.23 28987
10/6/2011 35.42 38.32 35.41 38.18 52956
10/5/2011 32.88 35.68 31.97 35.40 50262
10/4/2011 33.02 33.22 30.79 32.78 76876
10/3/2011 36.53 37.23 33.66 33.75 36411
9/30/2011 37.96 37.99 36.86 36.99 22736
9/29/2011 40.47 41.03 37.55 38.80 44990
9/28/2011 41.72 42.28 39.11 39.25 28650
9/27/2011 40.50 43.86 40.50 41.62 50401
9/26/2011 37.80 39.00 37.11 38.77 23427
9/23/2011 36.62 38.50 35.91 37.44 27764
9/22/2011 40.26 40.26 35.98 36.87 66284
9/21/2011 45.01 45.20 42.30 42.40 20364
9/20/2011 47.07 47.29 45.15 45.18 14618
9/19/2011 46.10 47.06 45.06 46.71 12963
9/16/2011 47.94 48.18 46.86 47.42 15394
9/15/2011 47.12 48.27 46.68 47.98 17033
9/14/2011 45.42 46.96 44.50 46.27 26534
9/13/2011 43.68 45.95 43.68 45.12 26802
9/12/2011 43.66 44.65 42.80 43.99 23746
9/9/2011 44.85 45.67 44.28 44.75 22561
9/8/2011 46.74 47.38 45.78 46.06 17241
9/7/2011 45.57 47.53 44.95 47.50 24656
9/6/2011 44.52 45.11 43.02 44.10 37490
9/2/2011 46.79 47.37 46.13 46.50 22804
9/1/2011 49.80 50.73 49.02 49.07 26859
8/31/2011 49.61 50.82 49.33 50.12 20577
8/30/2011 48.41 49.39 47.85 49.16 13365
8/29/2011 47.06 48.83 46.97 48.74 14307
8/26/2011 43.81 46.39 42.84 46.26 15963
8/25/2011 46.48 46.78 44.07 44.26 14869
8/24/2011 44.91 46.08 44.53 46.03 12903
8/23/2011 42.73 45.16 42.26 45.13 18727
8/22/2011 44.27 44.39 42.30 42.42 15871
8/19/2011 43.06 45.12 42.61 42.80 18362
8/18/2011 45.41 45.97 43.16 43.69 22785
8/17/2011 48.58 49.06 46.65 47.04 21899
8/16/2011 48.43 49.11 47.83 48.09 26022
8/15/2011 49.12 49.62 48.57 49.28 24272
8/12/2011 48.39 49.24 47.65 48.42 27007
8/11/2011 44.08 48.27 44.01 47.52 34147
8/10/2011 45.93 46.47 43.80 43.94 37344
8/9/2011 43.75 46.45 42.79 46.42 33882
8/8/2011 47.10 47.40 42.56 42.56 43941
8/5/2011 50.36 50.60 47.23 48.50 35797
8/4/2011 52.20 52.36 49.22 49.31 38289
8/3/2011 53.27 54.24 51.71 53.45 34056
8/2/2011 55.50 55.98 53.19 53.20 31163
8/1/2011 59.57 59.95 55.90 56.01 29729
7/29/2011 58.12 58.66 57.31 58.19 26260
7/28/2011 60.62 61.18 58.89 59.01 25260
7/27/2011 62.61 62.61 60.40 60.73 33919
7/26/2011 65.02 65.02 63.15 63.92 22059
7/25/2011 64.63 66.30 64.54 65.39 12781
7/22/2011 66.13 66.18 65.36 65.60 31377
7/21/2011 64.87 66.39 63.64 66.22 41619
7/20/2011 64.86 64.90 63.60 64.25 32651
7/19/2011 65.02 65.19 63.65 64.82 31398
7/18/2011 65.85 65.85 64.00 64.47 41864
7/15/2011 61.00 66.32 61.00 66.30 54477
7/14/2011 62.29 63.15 60.15 60.30 22880
7/13/2011 60.52 62.73 60.47 62.36 22551
7/12/2011 60.39 61.29 59.94 60.06 15836
7/11/2011 60.50 61.44 60.11 60.77 20418
7/8/2011 60.85 61.65 60.33 61.61 36224
7/7/2011 61.30 62.46 60.75 62.23 38752
7/6/2011 62.59 62.69 60.24 60.41 40605
7/5/2011 62.73 63.43 61.95 62.72 35523
7/1/2011 63.39 63.61 61.88 62.93 38509
6/30/2011 64.41 64.66 63.31 63.47 24748
6/29/2011 62.09 65.52 62.00 64.29 34882
6/28/2011 59.34 61.80 59.26 61.63 29212
6/27/2011 59.84 60.16 58.66 59.11 13940
6/24/2011 60.77 61.66 59.92 60.01 18639
6/23/2011 59.02 60.89 58.00 60.76 24680
6/22/2011 61.16 62.15 59.74 59.91 26207
6/21/2011 60.71 62.55 60.71 61.47 23970
6/20/2011 58.39 60.20 58.39 60.00 18135
6/17/2011 59.29 59.60 58.35 58.62 22190
6/16/2011 61.00 61.26 57.66 58.43 35467
6/15/2011 61.02 62.21 60.42 60.45 30960
6/14/2011 60.95 62.26 60.95 61.85 16995
6/10/2011 61.21 62.36 61.07 61.75 12816
6/9/2011 59.79 62.85 59.35 61.81 23943
6/8/2011 61.33 61.55 59.35 59.53 25469
6/7/2011 62.94 63.23 61.38 61.41 14004
6/6/2011 63.17 63.78 62.18 62.26 14521
6/3/2011 64.35 65.37 63.08 63.15 18041
6/2/2011 65.00 66.70 64.56 65.54 9589
6/1/2011 66.32 67.11 64.95 65.00 18371
5/31/2011 67.33 67.86 65.28 67.00 17842
5/27/2011 67.00 67.88 65.90 66.43 9663
5/26/2011 65.53 66.90 64.80 66.73 19046
5/25/2011 65.93 66.42 63.94 65.93 16551
5/24/2011 64.38 65.74 64.13 64.96 20070
Marketplace
Trading Center