$16.34 -0.12 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
12/10/201333.8334.1333.1133.131,047,851
12/9/201333.1933.8833.1033.821,228,062
12/6/201333.3733.4632.6432.77743,256
12/5/201332.4133.2232.3032.95843,974
12/4/201332.3232.8432.1832.441,215,388
12/3/201332.6133.0031.9432.391,753,651
12/2/201333.3133.4232.7832.83772,044
11/29/201333.3933.5733.0833.22461,262
11/27/201333.1833.4532.9033.14809,086
11/26/201333.3833.4932.8032.941,093,713
11/25/201333.8533.9033.3933.55627,133
11/22/201333.6833.9633.2733.93705,911
11/21/201333.5833.8833.2833.701,035,536
11/20/201334.2534.4933.3533.571,603,261
11/19/201333.8834.3933.8134.171,727,478
11/18/201333.7834.3333.5733.941,435,811
11/15/201333.6933.9833.5233.75834,681
11/14/201333.3233.6833.0533.53684,576
11/13/201332.7433.2432.3733.221,137,959
11/12/201333.5733.7032.9633.101,030,397
11/11/201333.7233.9233.5333.81602,285
11/8/201333.0933.8332.9233.82996,210
11/7/201334.0134.3033.0433.131,413,301
11/6/201333.9534.0633.7033.93995,133
11/5/201333.5633.8633.1733.711,410,389
11/4/201333.6334.0033.4933.721,324,434
11/1/201333.1633.6733.1133.361,212,229
10/31/201333.2933.6733.1033.101,504,846
10/30/201333.4833.6232.8733.271,129,506
10/29/201333.4033.8533.1833.491,278,616
10/28/201333.5933.9333.1533.261,273,365
10/25/201333.6333.9733.0633.751,010,925
10/24/201333.5434.1333.4233.572,273,238
10/23/201331.4033.8730.8033.424,162,304
10/22/201332.3633.0532.0732.792,155,522
10/21/201331.7232.3831.6632.041,723,197
10/18/201331.5531.6531.1031.52996,618
10/17/201331.2631.9731.2431.401,510,801
10/16/201331.9732.2031.0931.422,063,226
10/15/201330.7732.6530.6232.032,955,284
10/14/201329.5031.2529.4930.823,085,202
10/11/201330.5831.1730.5830.92934,713
10/10/201330.4130.9630.3030.681,090,848
10/9/201330.1930.3029.6030.04884,844
10/8/201330.6030.8829.9330.061,274,760
10/7/201330.5630.7930.2630.541,338,193
10/4/201330.4731.0030.4730.871,028,837
10/3/201330.7631.0930.3730.531,851,312
10/2/201330.4030.8930.3230.881,220,562
10/1/201330.4131.3530.3530.971,843,939
9/30/201329.8230.5829.8230.521,354,391
9/27/201330.3430.4629.6530.241,306,448
9/26/201330.9731.1530.4230.651,113,266
9/25/201330.9231.3430.5430.821,616,695
9/24/201331.0131.1830.5230.791,013,289
9/23/201330.9931.2230.8431.011,162,620
9/20/201331.7431.7430.8930.991,284,145
9/19/201332.0332.7431.5831.721,751,250
9/18/201330.9532.0830.7531.871,497,934
9/17/201330.9531.5030.7530.891,530,665
9/16/201330.1931.6430.1330.954,191,805
9/13/201328.4528.6828.3028.63557,922
9/12/201329.0229.1228.4228.49851,829
9/11/201329.0929.3328.6329.21803,211
9/10/201328.6229.3428.5929.121,111,544
9/9/201327.7328.4327.6328.36771,098
9/6/201327.8528.0827.3727.52743,918
9/5/201326.8427.8426.8327.71945,226
9/4/201326.5727.0926.4826.92758,453
9/3/201327.2527.4526.4526.58887,234
8/30/201326.8726.9426.6426.71869,926
8/29/201326.7227.0826.6026.85761,206
8/28/201326.6027.2026.3926.811,016,868
8/27/201327.1027.2026.5326.631,425,548
8/26/201327.6227.8527.4027.46796,235
8/23/201327.4627.8327.2827.53831,149
8/22/201327.2127.9727.1027.34932,169
8/21/201326.8027.1926.5626.921,329,905
8/20/201326.6427.2126.5127.001,113,920
8/19/201326.9627.0226.5226.671,046,261
8/16/201327.5127.6626.9627.191,586,264
8/15/201327.8727.8727.3627.611,290,980
8/14/201328.1228.5527.8828.24965,321
8/13/201328.6128.7528.0628.15979,826
8/12/201328.9729.4128.3728.461,432,284
8/9/201327.9429.3127.9428.991,355,685
8/8/201327.2828.2327.2527.921,137,642
8/7/201326.8627.2626.6826.96823,078
8/6/201327.5327.5926.7026.941,527,809
8/5/201327.7527.8427.4827.67656,151
8/2/201327.6227.8927.4327.79710,172
8/1/201327.9128.2227.5827.681,123,390
7/31/201328.0728.2027.5127.571,446,694
7/30/201327.8328.2127.5427.981,365,927
7/29/201327.8127.9827.4727.811,519,306
7/26/201327.4127.9827.3327.921,725,951
7/25/201326.5527.6326.5127.572,773,681
7/24/201326.0326.9425.6026.925,058,501
7/23/201327.1728.0427.1327.891,963,038
7/22/201327.0827.4927.0327.361,100,531
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center