Allegheny Technologies Inc $41.24

up +0.23


17/4/2014 06:40 PM  |  NYSE : ATI  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
4/16/201240.5441.0039.7340.301,687,160
4/13/201241.0641.1039.7739.981,251,870
4/12/201239.5041.6239.5041.372,132,680
4/11/201239.3339.9939.0339.231,636,430
4/10/201239.0839.3038.2038.431,629,300
4/9/201238.7439.1938.1939.141,295,750
4/5/201239.5140.4239.1239.301,300,040
4/4/201240.0740.2239.6839.751,175,470
4/3/201241.7042.0540.2040.741,707,910
4/2/201241.0542.3440.8741.791,463,720
3/30/201241.1641.3340.4141.171,705,720
3/29/201240.3140.8139.7840.672,654,510
3/28/201241.8441.8440.3340.791,767,400
3/27/201242.1042.8041.9942.021,401,640
3/26/201242.6242.6941.7742.091,280,830
3/23/201241.7042.4541.3842.001,200,190
3/22/201242.0142.0140.9041.581,524,790
3/21/201243.8643.9742.5042.721,220,370
3/20/201243.5243.6842.3643.182,012,570
3/19/201243.5144.6043.5044.152,109,980
3/16/201243.2643.8043.0243.491,854,010
3/15/201241.7842.9341.4042.852,121,180
3/14/201241.7342.4041.2141.552,078,640
3/13/201240.5841.8340.5841.801,534,120
3/12/201241.0141.8140.5340.541,289,730
3/9/201241.0141.9440.7641.301,223,770
3/8/201240.7741.4440.6040.861,799,110
3/7/201240.5040.7839.9540.201,815,160
3/6/201241.2441.2440.0840.372,891,060
3/5/201243.5243.6742.1242.262,098,890
3/2/201244.5244.7643.7443.80960,650
3/1/201243.9244.9643.9244.551,438,220
2/29/201244.0044.6243.2743.871,905,950
2/28/201244.1144.2743.1443.832,000,420
2/27/201243.8644.2843.2544.021,405,690
2/24/201244.2444.9244.1044.211,460,750
2/23/201243.9044.1743.2044.071,611,730
2/22/201245.0045.2043.6343.782,123,530
2/21/201245.5445.9344.9845.101,454,150
2/17/201245.9845.9944.9045.391,345,600
2/16/201244.5445.7844.2845.621,690,330
2/15/201245.2945.3244.1744.651,340,150
2/14/201245.7945.8544.4645.031,681,400
2/13/201246.2546.4345.3346.071,257,120
2/10/201246.5846.5845.3745.581,988,770
2/9/201247.6648.1947.2547.681,532,010
2/8/201248.6949.0047.3347.431,353,420
2/7/201248.1448.9947.1948.461,486,590
2/6/201247.8048.4647.5648.401,233,680
2/3/201247.9048.5847.5348.282,024,340
2/2/201246.6647.6546.4646.902,078,740
2/1/201245.9947.0845.8946.502,543,980
1/31/201246.4946.7744.4545.391,684,170
1/30/201245.8046.5344.9145.972,023,090
1/27/201247.3647.4046.4046.702,563,010
1/26/201250.3550.9347.0647.713,380,960
1/25/201247.4550.3446.3650.035,863,050
1/24/201250.2050.9649.1050.801,706,030
1/23/201251.1551.6950.2350.411,404,760
1/20/201251.5551.9150.6351.101,471,580
1/19/201249.9653.0049.7851.622,487,110
1/18/201249.5450.1848.9349.631,505,780
1/17/201249.9750.4048.9849.281,132,420
1/13/201249.0149.2048.2649.001,475,780
1/12/201250.3250.5049.2849.961,449,710
1/11/201249.2350.3149.1749.991,426,390
1/10/201249.1950.0849.0449.471,924,140
1/9/201248.4048.8747.9148.241,304,900
1/6/201248.4448.4547.2547.981,408,830
1/5/201248.1548.3346.9248.212,381,730
1/4/201249.7450.3448.4248.851,844,300
1/3/201249.7850.8549.6050.211,425,280
12/30/201148.0248.3647.5647.80898,626
12/29/201147.5148.3647.2947.94900,853
12/28/201148.4948.6646.9147.361,008,770
12/27/201147.7349.4047.4048.66869,691
12/23/201148.7248.7547.6748.12837,986
12/22/201145.9748.9145.9248.441,789,350
12/21/201145.7346.6444.7545.841,467,230
12/20/201144.2246.3544.2245.711,780,210
12/19/201144.9245.0342.6442.85982,111
12/16/201144.4045.4344.0544.711,616,770
12/15/201144.8344.9643.9444.051,421,580
12/14/201143.9744.1042.7443.711,937,700
12/13/201146.8347.2943.9344.311,410,570
12/12/201147.7747.7745.7546.381,689,690
12/9/201147.4449.1347.1448.881,270,770
12/8/201148.6349.2547.0247.221,236,850
12/7/201149.5449.7948.3349.561,310,620
12/6/201149.7950.6448.8849.891,401,740
12/5/201151.1951.2548.9849.812,231,720
12/2/201150.7450.8449.0949.941,749,090
12/1/201149.9351.1049.4149.911,352,700
11/30/201148.2950.3248.2950.222,310,240
11/29/201146.0546.7545.4245.651,409,120
11/28/201144.8946.6844.8946.041,556,570
11/25/201143.3144.4243.1143.33967,320
11/23/201144.6944.7242.5042.962,030,920
11/22/201145.8846.3844.7445.371,206,350
11/21/201145.9546.4644.9345.941,656,560
Trading Center