ALLEGHENY TECHNOLOGIES $28.26

down -0.91


24/5/2013 04:24 PM  |  NYSE : ATI  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

ATI historical data

Date Open High Low Close Volume
1/3/2011 55.94 57.94 55.88 57.55 15750
12/31/2010 55.87 55.97 55.02 55.18 7220
12/30/2010 56.48 57.32 55.72 55.80 10493
12/29/2010 56.59 57.10 56.51 56.60 5773
12/28/2010 57.44 57.53 56.48 56.51 8330
12/27/2010 57.46 57.65 57.02 57.25 4739
12/23/2010 58.22 58.76 57.53 57.64 8834
12/22/2010 59.18 59.41 58.23 58.46 9662
12/21/2010 57.92 59.17 57.42 58.97 11440
12/20/2010 58.00 58.69 56.65 57.28 16686
12/17/2010 54.10 57.74 53.90 57.62 30275
12/16/2010 52.61 53.97 51.91 53.95 10793
12/15/2010 52.97 53.40 52.15 52.20 9147
12/14/2010 53.73 53.89 52.91 53.10 9498
12/13/2010 54.12 54.41 53.72 53.72 10916
12/10/2010 53.58 53.73 52.46 53.39 8274
12/9/2010 53.23 53.82 52.81 53.48 11164
12/8/2010 53.31 53.91 52.10 52.39 12315
12/7/2010 55.20 55.20 53.20 53.31 14951
12/6/2010 54.08 54.46 53.70 54.08 9604
12/3/2010 54.08 54.55 53.77 54.36 12227
12/2/2010 53.25 54.87 53.10 54.49 14140
12/1/2010 52.90 53.28 52.17 53.05 14886
11/30/2010 50.71 52.32 50.16 51.70 14976
11/29/2010 50.27 51.73 49.62 51.55 20493
11/26/2010 51.26 51.31 50.25 50.74 7763
11/24/2010 50.58 51.69 50.41 51.64 12921
11/23/2010 49.82 50.52 49.25 50.30 14501
11/22/2010 49.56 51.09 48.85 50.89 15734
11/19/2010 49.02 50.24 48.90 50.01 20567
11/18/2010 50.09 51.15 49.15 49.21 44367
11/17/2010 47.81 49.87 47.02 48.41 51021
11/16/2010 50.97 51.40 49.54 49.94 14210
11/15/2010 51.80 52.27 50.88 51.92 14695
11/12/2010 51.98 52.16 50.53 51.29 17574
11/11/2010 51.27 52.90 51.07 52.73 12063
11/10/2010 51.73 52.15 50.06 52.00 27213
11/9/2010 53.82 53.95 51.20 51.66 27942
11/8/2010 55.54 55.54 53.77 54.01 18637
11/5/2010 55.67 56.87 55.14 55.92 14572
11/4/2010 53.99 55.69 53.73 55.65 19014
11/3/2010 53.16 53.42 51.30 52.84 15352
11/2/2010 53.46 53.46 52.23 52.89 10548
11/1/2010 53.17 53.45 51.77 52.40 14563
10/29/2010 51.24 52.88 51.15 52.69 12986
10/28/2010 50.76 51.92 50.56 51.42 20175
10/27/2010 48.56 50.31 48.37 50.21 19826
10/26/2010 47.26 49.74 45.51 48.96 35892
10/25/2010 47.77 48.66 47.70 47.82 11358
10/22/2010 47.16 47.33 46.44 46.83 10222
10/21/2010 48.33 48.44 45.99 47.00 11807
10/20/2010 46.99 48.40 46.80 47.90 11760
10/19/2010 46.66 47.24 46.12 46.70 20499
10/18/2010 47.82 47.82 46.82 47.73 20224
10/15/2010 49.24 49.29 45.89 47.91 44874
10/14/2010 48.94 49.14 48.25 48.57 11215
10/13/2010 48.99 49.89 48.78 49.02 13448
10/12/2010 48.28 48.60 47.20 48.40 17367
10/11/2010 48.91 49.25 48.19 48.73 8508
10/8/2010 46.42 49.10 46.36 48.93 16956
10/7/2010 47.37 47.37 45.94 46.03 13589
10/6/2010 46.96 47.72 46.70 46.87 16718
10/5/2010 46.29 47.49 46.03 47.43 12005
10/4/2010 46.76 46.82 45.19 45.47 12066
10/1/2010 47.27 47.65 46.73 46.95 11930
9/30/2010 47.04 47.37 45.75 46.45 18207
9/29/2010 45.51 46.59 45.20 46.35 11978
9/28/2010 46.45 46.45 44.90 45.75 19266
9/27/2010 45.81 46.57 45.40 46.04 12818
9/24/2010 43.63 45.84 43.63 45.83 16902
9/23/2010 43.20 44.06 42.66 42.77 14012
9/22/2010 44.09 45.19 43.92 44.15 16145
9/21/2010 45.40 45.42 44.12 44.15 17286
9/20/2010 45.53 45.59 44.56 45.42 12049
9/17/2010 45.90 45.98 44.62 45.31 14456
9/16/2010 45.40 45.98 44.93 45.56 12082
9/15/2010 46.27 46.35 45.24 45.66 10674
9/14/2010 47.25 47.28 46.27 46.66 13182
9/13/2010 46.43 47.99 46.43 47.71 20154
9/10/2010 44.48 45.94 44.08 45.58 13016
9/9/2010 45.77 45.98 43.88 44.28 8986
9/8/2010 44.06 45.31 44.06 44.92 11506
9/7/2010 44.48 44.74 43.80 44.00 11204
9/3/2010 45.14 45.45 44.41 44.92 13100
9/2/2010 43.56 44.04 42.88 44.04 12450
9/1/2010 41.81 43.48 41.58 43.40 17304
8/31/2010 40.37 41.50 40.13 40.72 17530
8/30/2010 41.41 41.88 40.71 40.76 13173
8/27/2010 41.03 41.81 39.96 41.75 22905
8/26/2010 41.28 41.60 40.29 40.33 21976
8/25/2010 39.96 40.93 39.35 40.80 28444
8/24/2010 41.06 41.59 40.28 40.53 34261
8/23/2010 44.01 44.27 42.54 42.56 21105
8/20/2010 44.32 45.02 43.16 43.70 18645
8/19/2010 46.63 47.51 44.74 44.99 20587
8/18/2010 46.05 46.86 45.50 46.52 15018
8/17/2010 45.30 46.46 44.66 46.13 18595
8/16/2010 43.80 45.08 43.54 44.35 11855
8/13/2010 44.32 45.17 44.08 44.20 17735
8/12/2010 43.85 45.21 43.34 44.67 30119
Marketplace
Trading Center