Allegheny Technologies Inc $41.54

down 0.00


22/9/2014 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
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
7/24/201229.6530.0228.4428.641,851,016
7/23/201229.9029.9529.4729.631,737,790
7/20/201231.8931.9730.6430.841,459,895
7/19/201232.0932.6432.0532.101,532,867
7/18/201230.9332.1930.7731.881,283,739
7/17/201231.3731.6130.3431.161,355,641
7/16/201231.4531.4530.8431.16790,738
7/13/201231.0831.8030.9931.611,414,630
7/12/201230.3731.2329.9530.921,586,874
7/11/201231.1531.4330.4430.761,878,996
7/10/201232.0732.6930.8631.111,460,563
7/9/201231.7432.3631.5031.721,220,198
7/6/201231.9132.2431.4731.861,121,304
7/5/201232.7633.2732.2832.591,329,576
7/3/201231.8533.2031.8532.971,003,147
7/2/201231.7932.1431.0131.741,597,662
6/29/201231.3332.3031.1131.892,951,032
6/28/201229.4330.2929.2130.231,764,931
6/27/201228.6529.8728.5129.752,317,070
6/26/201228.1828.8528.0028.621,821,287
6/25/201228.1328.1927.6128.072,143,938
6/22/201229.3329.4028.6528.673,418,071
6/21/201230.9931.1128.9729.022,844,244
6/20/201230.1931.3629.9930.983,549,991
6/19/201229.0930.5829.0730.192,805,040
6/18/201229.1429.2728.5228.891,739,640
6/15/201229.2429.5028.5529.492,701,517
6/14/201228.9429.2428.4229.032,784,734
6/13/201228.7029.0228.0828.221,851,040
6/12/201228.7428.9728.2328.912,095,612
6/11/201230.6830.9328.5228.572,148,149
6/8/201230.8930.8929.8430.301,987,053
6/7/201231.8832.6731.1031.221,361,938
6/6/201231.1431.4530.6731.121,701,080
6/5/201229.6130.7429.5530.661,958,134
6/4/201230.6430.7128.7329.803,392,670
6/1/201231.2631.4630.2330.333,359,876
5/31/201233.0133.0831.5532.122,513,687
5/30/201234.1834.1932.9132.981,921,288
5/29/201234.6435.3434.4334.971,372,066
5/25/201234.7034.7034.0334.11880,138
5/24/201235.8735.8734.1734.781,320,141
5/23/201234.1535.7833.4835.621,755,828
5/22/201235.8835.8834.2834.612,314,996
5/21/201233.3935.1433.2234.941,555,267
5/18/201233.9134.1532.9633.181,322,420
5/17/201235.4535.7533.5933.743,040,273
5/16/201236.8937.4235.2635.372,747,009
5/15/201238.8739.1936.4936.592,319,792
5/14/201238.9139.3638.5838.88778,908
5/11/201239.4740.2039.0239.59928,756
5/10/201240.6440.8039.5039.91814,804
5/9/201239.3840.8439.1939.971,437,051
5/8/201240.5740.7739.1640.361,587,532
5/7/201241.1341.6040.5841.10669,743
5/4/201242.5742.5741.0741.34988,405
5/3/201242.9843.3642.0542.301,125,224
Trading Center