ALLEGHENY TECHNOLOGIES $29.48


22/5/2013 08:22 AM  |  NYSE : ATI  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

ATI historical data

Date Open High Low Close Volume
5/24/2011 64.38 65.74 64.13 64.96 20070
5/23/2011 62.61 64.20 62.19 63.94 22287
5/20/2011 65.44 65.44 62.86 63.78 28032
5/19/2011 67.00 67.10 65.10 65.34 23961
5/18/2011 67.05 67.19 65.46 66.88 27416
5/17/2011 67.42 68.53 66.20 66.76 20197
5/16/2011 68.27 69.68 67.77 68.13 20419
5/13/2011 70.70 70.94 68.42 68.81 18285
5/12/2011 69.65 71.75 69.00 70.45 28000
5/11/2011 71.86 71.95 67.91 68.51 18730
5/10/2011 70.93 72.22 70.40 72.16 18147
5/9/2011 70.10 71.54 69.34 70.55 21241
5/6/2011 70.73 70.99 69.38 70.00 22505
5/5/2011 68.97 71.35 68.52 69.26 16416
5/4/2011 70.27 70.41 68.50 69.96 16355
5/3/2011 70.19 71.29 69.62 70.26 16050
5/2/2011 72.47 72.68 69.91 70.27 13258
4/29/2011 71.74 72.43 71.60 72.00 13000
4/28/2011 72.69 72.93 71.07 71.47 16819
4/27/2011 70.77 73.53 69.75 72.74 26563
4/26/2011 70.69 72.35 69.71 71.09 16700
4/25/2011 69.78 70.88 69.56 69.86 13920
4/21/2011 69.45 69.69 68.67 69.40 9358
4/20/2011 69.44 70.22 68.98 69.06 13890
4/19/2011 66.06 68.31 66.06 68.28 12607
4/18/2011 66.06 66.80 65.00 65.70 11456
4/15/2011 64.53 67.47 64.20 67.41 22376
4/14/2011 63.63 64.62 62.99 63.99 13978
4/13/2011 64.66 65.42 63.50 64.18 17930
4/12/2011 62.82 64.33 61.87 64.17 20039
4/11/2011 63.94 64.57 62.76 63.31 10838
4/8/2011 66.28 66.28 63.25 63.60 12880
4/7/2011 66.60 67.53 65.09 65.32 15222
4/6/2011 68.59 68.88 66.30 66.62 16416
4/5/2011 67.28 68.79 66.71 67.90 13337
4/4/2011 67.62 68.04 67.18 67.44 6803
4/1/2011 68.36 68.36 66.94 67.32 9014
3/31/2011 67.29 68.47 67.09 67.72 10034
3/30/2011 66.92 67.87 65.35 67.76 14544
3/29/2011 64.64 65.98 63.76 65.96 9242
3/28/2011 65.15 66.00 64.68 64.74 6272
3/25/2011 65.59 65.90 64.92 65.07 11444
3/24/2011 65.14 65.50 63.76 65.25 8076
3/23/2011 64.10 64.98 63.02 64.55 7941
3/22/2011 63.82 64.66 63.33 64.37 15481
3/21/2011 62.07 64.03 61.94 63.94 22161
3/18/2011 62.36 62.36 60.70 60.88 21457
3/17/2011 62.50 62.95 60.75 60.99 13724
3/16/2011 63.34 63.93 59.90 60.64 24951
3/15/2011 61.59 63.94 61.28 63.32 13376
3/14/2011 63.18 64.21 62.89 63.95 14236
3/11/2011 60.39 64.70 60.24 64.17 19074
3/10/2011 60.78 61.93 60.35 61.06 13611
3/9/2011 63.43 64.17 61.31 62.19 13307
3/8/2011 63.84 64.87 62.58 63.97 9753
3/7/2011 65.59 65.89 63.06 63.62 11832
3/4/2011 66.35 66.85 64.62 65.43 6154
3/3/2011 64.93 66.67 64.32 66.32 12549
3/2/2011 63.80 64.75 63.00 63.37 16636
3/1/2011 67.49 67.64 64.02 64.26 12372
2/28/2011 66.60 67.28 66.12 67.08 13939
2/25/2011 65.56 66.41 65.00 66.36 14162
2/24/2011 63.52 65.85 63.05 64.97 16038
2/23/2011 65.39 65.39 62.62 63.52 23770
2/22/2011 67.75 68.08 65.04 65.26 16047
2/18/2011 69.45 69.55 67.53 68.52 11124
2/17/2011 68.25 69.75 67.76 69.16 7668
2/16/2011 68.96 69.12 67.34 68.51 14040
2/15/2011 68.81 69.66 68.17 68.58 11588
2/14/2011 67.64 69.42 67.57 69.35 11213
2/11/2011 66.01 67.58 65.53 67.47 6901
2/10/2011 65.09 67.64 64.89 66.53 12468
2/9/2011 67.56 67.56 64.40 65.66 16458
2/8/2011 67.82 68.89 66.51 67.42 13146
2/7/2011 67.20 68.00 66.85 67.25 12552
2/4/2011 66.76 67.20 65.16 66.89 11626
2/3/2011 66.01 66.82 64.30 66.66 9315
2/2/2011 66.47 67.00 65.81 66.07 11022
2/1/2011 65.99 67.41 65.78 66.41 16815
1/31/2011 64.29 65.47 64.28 65.19 17524
1/28/2011 65.10 65.59 63.11 63.67 20696
1/27/2011 65.34 65.52 63.28 64.89 27334
1/26/2011 61.20 65.91 60.51 65.29 67900
1/25/2011 58.43 58.87 56.00 58.40 21713
1/24/2011 58.67 59.68 58.46 58.87 12183
1/21/2011 59.96 60.14 58.09 58.29 13450
1/20/2011 58.61 59.35 57.19 59.10 19637
1/19/2011 60.84 61.06 58.81 59.24 21503
1/18/2011 57.94 61.13 57.86 60.97 23199
1/14/2011 58.25 58.65 56.78 57.84 10826
1/13/2011 58.64 59.23 57.99 58.26 11121
1/12/2011 59.24 59.41 57.95 58.64 11925
1/11/2011 55.66 58.80 55.63 58.63 20578
1/10/2011 54.73 55.46 53.73 55.30 11326
1/7/2011 55.82 56.08 53.79 55.16 16881
1/6/2011 56.54 57.00 55.46 55.80 8656
1/5/2011 55.82 56.95 55.25 56.46 16693
1/4/2011 57.58 58.26 55.50 56.29 15505
1/3/2011 55.94 57.94 55.88 57.55 15750
12/31/2010 55.87 55.97 55.02 55.18 7220
Marketplace
Trading Center