$37.16 -1.06 (%) Allegheny Technologies Inc - NYSE

Sep. 30, 2014 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
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
12/2/201150.7450.8449.0949.941,749,091
12/1/201149.9351.1049.4149.911,352,699
11/30/201148.2950.3248.2950.222,310,243
11/29/201146.0546.7545.4245.651,409,121
11/28/201144.8946.6844.8946.041,556,567
11/25/201143.3144.4243.1143.33967,320
11/23/201144.6944.7242.5042.962,030,925
11/22/201145.8846.3844.7445.371,206,353
11/21/201145.9546.4644.9345.941,656,555
11/18/201147.3347.9546.2647.241,322,556
11/17/201148.3749.2246.4246.952,622,008
11/16/201148.6050.6348.1148.362,287,724
11/15/201149.0750.4248.0250.002,461,042
11/14/201149.8451.0048.9749.681,923,999
11/11/201148.7750.3548.7749.992,266,376
11/10/201147.3548.3146.4247.651,505,568
11/9/201148.0448.1346.0046.442,484,767
11/8/201149.9950.3148.6349.851,191,013
11/7/201149.3250.2548.1349.622,422,929
11/4/201147.0949.9247.0049.622,205,385
11/3/201147.2648.5645.2147.792,367,600
11/2/201146.6946.9945.6346.512,154,203
11/1/201143.5646.4743.0745.202,998,676
10/31/201148.8048.8046.4046.402,547,318
10/28/201146.7150.5046.2950.213,273,269
10/27/201146.6148.7544.9046.554,595,787
10/26/201142.9444.2241.6343.664,198,353
10/25/201142.8042.8440.0640.262,701,719
10/24/201140.9844.0640.9142.912,893,132
10/21/201139.4240.6739.2440.562,340,027
10/20/201138.2538.8837.0738.722,556,822
10/19/201139.9139.9638.2738.431,651,198
10/18/201138.3740.2937.7939.922,308,521
10/17/201140.5040.7038.4338.561,650,449
10/14/201141.2841.5739.8940.591,110,604
10/13/201139.1340.4238.5140.041,656,200
10/12/201139.6740.6839.2639.512,698,257
10/11/201138.2639.6338.0139.141,656,472
10/10/201138.4539.5438.2138.991,884,725
10/7/201138.5438.7336.4537.232,898,638
10/6/201135.4238.3235.4138.185,295,546
10/5/201132.8835.6831.9735.405,026,185
10/4/201133.0233.2230.7932.787,687,558
10/3/201136.5337.2333.6633.753,641,044
9/30/201137.9637.9936.8636.992,273,883
9/29/201140.4741.0337.5538.804,498,908
9/28/201141.7242.2839.1139.252,865,288
9/27/201140.5043.8640.5041.625,041,985
9/26/201137.8039.0037.1138.772,342,631
9/23/201136.6238.5035.9137.442,776,366
9/22/201140.2640.2635.9836.876,628,358
9/21/201145.0145.2042.3042.402,036,313
9/20/201147.0747.2945.1545.181,461,791
9/19/201146.1047.0645.0646.711,296,224
9/16/201147.9448.1846.8647.421,539,395
9/15/201147.1248.2746.6847.981,703,270
9/14/201145.4246.9644.5046.272,653,333
9/13/201143.6845.9543.6845.122,680,108
9/12/201143.6644.6542.8043.992,374,567
9/9/201144.8545.6744.2844.752,256,041
9/8/201146.7447.3845.7846.061,724,198
9/7/201145.5747.5344.9547.502,465,561
9/6/201144.5245.1143.0244.103,748,961
9/2/201146.7947.3746.1346.502,280,312
9/1/201149.8050.7349.0249.072,685,877
8/31/201149.6150.8249.3350.122,057,610
8/30/201148.4149.3947.8549.161,336,403
8/29/201147.0648.8346.9748.741,430,661
8/26/201143.8146.3942.8446.261,596,245
8/25/201146.4846.7844.0744.261,486,848
8/24/201144.9146.0844.5346.031,290,293
8/23/201142.6045.1642.2645.131,872,678
8/22/201144.2744.3942.3042.421,587,009
8/19/201143.0645.1242.6142.801,836,206
8/18/201145.4145.9743.1643.692,278,421
8/17/201148.5849.0646.6547.042,189,883
8/16/201148.4349.1147.8348.092,602,189
8/15/201149.1249.6248.5749.282,427,139
8/12/201148.3949.2447.6548.422,700,688
8/11/201144.0848.2744.0147.523,414,678
8/10/201145.9346.4743.8043.943,734,355
8/9/201143.7546.4542.7946.423,388,107
8/8/201147.1047.4042.5642.564,394,091
8/5/201150.3650.6047.2348.503,579,630
8/4/201152.2052.3649.2249.313,828,899
8/3/201153.2754.2451.7153.453,405,553
8/2/201155.5055.9853.1953.203,116,251
8/1/201159.5759.9555.9056.012,972,862
7/29/201158.1258.6657.3158.192,625,991
7/28/201160.6261.1858.8959.012,525,943
7/27/201162.6162.6160.4060.733,392,035
7/26/201165.0265.0263.1563.922,206,364
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center