$33.87 +0.51 (%) Allegheny Technologies Inc - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
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
5/2/201243.4043.5642.4643.041,305,149
5/1/201242.9744.1742.8043.852,051,851
4/30/201242.1043.0341.7542.941,409,185
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center