$33.02 +0.54 (%) Allegheny Technologies Inc - NYSE

Oct. 24, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center