$17.67 +0.74 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
12/9/201432.9934.5432.8034.48864,454
12/8/201434.0334.3533.2433.46901,059
12/5/201434.4634.7234.0834.20882,602
12/4/201434.0834.8434.0034.53960,383
12/3/201432.7034.5032.4634.281,045,225
12/2/201433.0333.2932.4832.55742,533
12/1/201433.5433.6832.4532.81925,786
11/28/201434.7534.7533.5933.69742,249
11/26/201435.4835.5634.9435.08877,278
11/25/201435.1735.4934.9435.35733,780
11/24/201435.2635.4034.8035.11946,784
11/21/201434.2535.5834.0035.392,058,978
11/20/201432.2433.4932.1833.44606,827
11/19/201432.5232.8032.1632.63849,637
11/18/201432.7333.2132.6532.82623,912
11/17/201432.6033.0632.2332.92913,795
11/14/201431.5732.9131.4332.85925,756
11/13/201432.4632.6231.4931.68972,584
11/12/201431.9332.5431.8832.37743,630
11/11/201431.7132.2231.5732.09660,313
11/10/201432.6732.8931.4631.831,243,396
11/7/201431.3832.7231.2432.681,745,096
11/6/201430.6431.3530.5531.341,072,708
11/5/201431.0431.1730.3630.491,457,711
11/4/201431.8931.8930.5630.901,248,079
11/3/201432.7932.9331.6832.00978,722
10/31/201432.1332.8931.6032.851,386,600
10/30/201431.1331.8231.0131.632,006,822
10/29/201433.4333.6031.1131.392,534,810
10/28/201431.7833.2231.4833.191,559,616
10/27/201432.5732.6231.2131.521,383,776
10/24/201432.4833.0732.3333.02867,572
10/23/201432.6132.9632.2132.481,334,868
10/22/201433.2833.3032.2632.282,741,417
10/21/201433.6334.0732.7333.352,108,437
10/20/201432.8333.1532.3433.111,352,859
10/17/201433.0134.0132.8032.991,640,639
10/16/201431.3133.1931.1532.631,040,409
10/15/201431.3932.3230.6532.131,795,511
10/14/201431.6132.8031.3132.001,421,029
10/13/201431.9432.9231.4031.451,340,823
10/10/201432.7633.1331.7431.74991,126
10/9/201433.6333.6932.7632.891,740,795
10/8/201433.1933.8332.0933.781,615,420
10/7/201433.5134.3133.1833.202,585,191
10/6/201435.0135.4134.4534.511,395,211
10/3/201435.1235.6134.7134.741,945,417
10/2/201435.8836.0234.4935.091,901,283
10/1/201436.9036.9935.6535.972,081,965
9/30/201438.3038.3336.7437.102,121,725
9/29/201438.3838.7938.0938.221,143,217
9/26/201438.8039.2738.5839.011,267,875
9/25/201440.5240.6438.3538.862,338,864
9/24/201441.6241.6840.6140.831,142,497
9/23/201441.5842.1341.2041.41817,778
9/22/201442.1142.1140.9441.54992,944
9/19/201442.3443.2642.2842.471,648,277
9/18/201442.5742.8041.7042.04814,957
9/17/201442.6243.0742.1642.56838,121
9/16/201441.4642.4941.2842.23716,468
9/15/201441.6942.0441.4241.73693,649
9/12/201442.5442.5741.5141.741,137,703
9/11/201441.6342.7241.5442.67839,579
9/10/201441.6041.9941.1741.97724,735
9/9/201442.1042.1541.5141.61809,624
9/8/201441.9242.5641.6242.281,000,356
9/5/201442.3142.3141.5542.09809,575
9/4/201441.9242.9441.8542.38703,394
9/3/201442.1742.3241.6441.82707,701
9/2/201442.1542.3341.4341.74609,946
8/29/201442.0542.2141.5942.17547,279
8/28/201442.1542.2741.9542.03578,298
8/27/201443.1243.2842.3542.54513,018
8/26/201442.2243.2742.1343.06726,495
8/25/201442.0042.1141.7242.10375,514
8/22/201442.0142.0241.2741.78564,231
8/21/201441.6242.1641.1642.09959,137
8/20/201441.6041.9041.4741.68553,967
8/19/201441.7341.9941.5241.68448,178
8/18/201441.3041.7241.2141.69571,914
8/15/201441.7041.7241.1041.341,049,963
8/14/201440.9241.6440.9141.55916,757
8/13/201440.3641.0040.2040.90816,357
8/12/201440.3140.8739.9740.281,138,197
8/11/201440.5040.7840.2740.33981,514
8/8/201439.0440.3838.8440.361,942,970
8/7/201439.0239.2338.4638.701,325,408
8/6/201438.4839.2038.0439.021,651,768
8/5/201438.4138.8537.6038.591,712,428
8/4/201438.0638.9037.6738.801,902,488
8/1/201437.6038.2937.4937.771,996,458
7/31/201438.5338.9937.6337.652,036,962
7/30/201440.4940.4938.7438.852,266,109
7/29/201441.0041.4140.0040.192,150,955
7/28/201441.5141.7640.8140.951,293,203
7/25/201441.5441.8941.2541.65792,295
7/24/201442.1442.3041.2741.671,392,446
7/23/201443.7543.8541.7141.883,177,055
7/22/201445.3445.4643.6943.841,736,935
7/21/201445.6145.6644.9645.44888,206
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center