$33.36 +1.69 (%) Allegheny Technologies Inc - NYSE

Dec. 19, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center