$42.56 0.00 (%) Allegheny Technologies Inc - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
4/27/201242.8743.1642.0442.301,153,960
4/26/201243.4943.6242.4842.591,886,042
4/25/201240.9542.9240.9542.792,295,884
4/24/201239.9140.6139.8440.331,642,945
4/23/201239.5540.0438.9439.761,095,201
4/20/201241.1541.8340.4440.451,251,502
4/19/201241.3641.8540.5840.871,437,809
4/18/201241.0941.5440.9241.261,397,322
4/17/201240.8342.0940.8341.531,708,183
4/16/201240.5441.0039.7340.301,687,155
4/13/201241.0641.1039.7739.981,251,874
4/12/201239.5041.6239.5041.372,132,676
4/11/201239.3339.9939.0339.231,636,428
4/10/201239.0839.3038.2038.431,629,297
4/9/201238.7439.1938.1939.141,295,749
4/5/201239.5140.4239.1239.301,300,045
4/4/201240.0740.2239.6839.751,175,471
4/3/201241.7042.0540.2040.741,707,911
4/2/201241.0542.3440.8741.791,463,725
3/30/201241.1641.3340.4141.171,705,718
3/29/201240.3140.8139.7840.672,654,507
3/28/201241.8441.8440.3340.791,767,398
3/27/201242.1042.8041.9942.021,401,636
3/26/201242.6242.6941.7742.091,280,828
3/23/201241.7042.4541.3842.001,200,188
3/22/201242.0142.0140.9041.581,524,791
3/21/201243.8643.9742.5042.721,220,373
3/20/201243.5243.6842.3643.182,012,566
3/19/201243.5144.6043.5044.152,109,984
3/16/201243.2643.8043.0243.491,854,010
3/15/201241.7842.9341.4042.852,121,181
3/14/201241.7342.4041.2141.552,078,638
3/13/201240.5841.8340.5841.801,534,125
3/12/201241.0141.8140.5340.541,289,726
3/9/201241.0141.9440.7641.301,223,769
3/8/201240.7741.4440.6040.861,799,113
3/7/201240.5040.7839.9540.201,815,156
3/6/201241.2441.2440.0840.372,891,062
3/5/201243.5243.6742.1242.262,098,893
3/2/201244.5244.7643.7443.80960,650
3/1/201243.9244.9643.9244.551,438,217
2/29/201244.0044.6243.2743.871,905,949
2/28/201244.1144.2743.1443.832,000,417
2/27/201243.8644.2843.2544.021,405,689
2/24/201244.2444.9244.1044.211,460,747
2/23/201243.9044.1743.2044.071,611,729
2/22/201245.0045.2043.6343.782,123,527
2/21/201245.5445.9344.9845.101,454,153
2/17/201245.9845.9944.9045.391,345,604
2/16/201244.5445.7844.2845.621,690,326
2/15/201245.2945.3244.1744.651,340,151
2/14/201245.7945.8544.4645.031,681,397
2/13/201246.2546.4345.3346.071,257,118
2/10/201246.5846.5845.3745.581,988,767
2/9/201247.6648.1947.2547.681,532,014
2/8/201248.6949.0047.3347.431,353,421
2/7/201248.1448.9947.1948.461,486,591
2/6/201247.8048.4647.5648.401,233,684
2/3/201247.9048.5847.5348.282,024,341
2/2/201246.6647.6546.4646.902,078,741
2/1/201245.9947.0845.8946.502,543,978
1/31/201246.4946.7744.4545.391,684,172
1/30/201245.8046.5344.9145.972,023,093
1/27/201247.3647.4046.4046.702,563,013
1/26/201250.3550.9347.0647.713,380,961
1/25/201247.4550.3446.3650.035,863,047
1/24/201250.2050.9649.1050.801,706,031
1/23/201251.1551.6950.2350.411,404,755
1/20/201251.5551.9150.6351.101,471,578
1/19/201249.9653.0049.7851.622,487,111
1/18/201249.5450.1848.9349.631,505,780
1/17/201249.9750.4048.9849.281,132,421
1/13/201249.0149.2048.2649.001,475,777
1/12/201250.3250.5049.2849.961,449,710
1/11/201249.2350.3149.1749.991,426,387
1/10/201249.1950.0849.0449.471,924,141
1/9/201248.4048.8747.9148.241,304,905
1/6/201248.4448.4547.2547.981,408,830
1/5/201248.1548.3346.9248.212,381,729
1/4/201249.7450.3448.4248.851,844,296
1/3/201249.7850.8549.6050.211,425,285
12/30/201148.0248.3647.5647.80898,626
12/29/201147.5148.3647.2947.94900,853
12/28/201148.4948.6646.9147.361,008,769
12/27/201147.7349.4047.4048.66869,691
12/23/201148.7248.7547.6748.12837,986
12/22/201145.9748.9145.9248.441,789,349
12/21/201145.7346.6444.7545.841,467,234
12/20/201144.2246.3544.2245.711,780,213
12/19/201144.9245.0342.6442.85982,111
12/16/201144.4045.4344.0544.711,616,770
12/15/201144.8344.9643.9444.051,421,585
12/14/201143.9744.1042.7443.711,937,697
12/13/201146.8347.2943.9344.311,410,574
12/12/201147.7747.7745.7546.381,689,687
12/9/201147.4449.1347.1448.881,270,768
12/8/201148.6349.2547.0247.221,236,846
12/7/201149.5449.7948.3349.561,310,617
12/6/201149.7950.6448.8849.891,401,741
12/5/201151.1951.2548.9849.812,231,719
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center