$31.63 +0.24 (%) Allegheny Technologies Inc - NYSE

Oct. 30, 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
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
7/25/201164.6366.3064.5465.391,278,085
7/22/201166.1366.1865.3665.603,137,630
7/21/201164.8766.3963.6466.224,161,940
7/20/201164.8664.9063.6064.253,265,011
7/19/201165.0265.1963.6564.823,139,774
7/18/201165.8565.8564.0164.474,186,502
7/15/201161.0066.3261.0066.305,447,733
7/14/201162.2963.1560.1560.302,287,932
7/13/201160.5262.7360.4762.362,255,081
7/12/201160.3961.2959.9460.061,583,598
7/11/201160.5061.4460.1160.772,041,787
7/8/201160.8561.6560.3361.613,622,314
7/7/201161.3062.4660.7562.233,875,195
7/6/201162.5962.6960.2460.414,060,464
7/5/201162.7363.4361.9562.723,552,232
7/1/201163.3963.6161.9762.933,850,836
6/30/201164.4164.6663.3163.472,474,731
6/29/201162.0965.5262.0064.293,488,186
6/28/201159.3461.8059.2661.632,921,120
6/27/201159.8460.1658.6659.111,394,117
6/24/201160.7761.6659.9260.011,880,956
6/23/201159.0260.8958.0060.762,468,002
6/22/201161.1662.1559.7459.912,622,095
6/21/201160.7162.5560.7161.472,396,914
6/20/201158.3960.2058.3960.001,813,631
6/17/201159.2959.6058.3558.622,219,066
6/16/201161.0061.2657.6658.433,546,668
6/15/201161.0262.2160.4260.453,095,919
6/14/201160.9562.2660.9561.851,699,457
6/13/201161.3461.9959.0760.171,912,517
6/10/201161.2162.3661.0761.751,281,592
6/9/201159.7962.8559.3561.812,394,219
6/8/201161.3361.5559.3559.532,546,827
6/7/201162.9463.2361.3861.411,403,614
6/6/201163.1763.7862.1862.261,452,097
6/3/201164.3565.3763.0863.151,804,053
6/2/201165.0066.7064.5665.54958,873
6/1/201166.3267.1164.9565.001,837,020
5/31/201167.3367.8665.2867.001,784,159
5/27/201167.0067.8865.9066.43966,237
5/26/201165.5366.9064.8066.731,905,199
5/25/201164.5766.4263.9465.931,655,221
5/24/201164.3865.7464.1364.962,007,050
5/23/201162.6164.2062.1963.942,228,804
5/20/201165.4465.4462.8663.782,803,657
5/19/201167.0067.1065.1065.342,397,602
5/18/201167.0567.1965.4666.882,743,349
5/17/201167.4268.5366.2066.762,020,648
5/16/201168.2769.6867.7768.132,042,047
5/13/201170.7070.9468.4268.811,828,585
5/12/201169.6571.7569.0070.452,818,269
5/11/201171.8671.9567.9168.511,872,981
5/10/201170.9372.2270.4072.161,815,607
5/9/201170.1071.5469.3470.552,124,032
5/6/201170.7370.9969.3870.002,251,557
5/5/201168.9771.3568.5269.261,642,338
5/4/201170.2770.4168.5069.961,636,514
5/3/201170.1971.2969.6270.261,605,349
5/2/201172.4772.6869.9170.271,325,736
4/29/201171.7472.4371.6072.001,264,017
4/28/201172.6972.9371.0771.471,681,933
4/27/201170.7773.5369.7572.742,656,396
4/26/201170.6972.3569.7171.091,670,188
4/25/201169.7870.8869.5669.861,392,442
4/21/201169.4569.6968.6769.40936,569
4/20/201169.4470.2268.9869.061,391,190
4/19/201166.0668.3166.0668.281,260,756
4/18/201166.0666.8065.0065.701,145,770
4/15/201164.5367.4764.2067.412,237,935
4/14/201163.6364.6262.9963.991,397,856
4/13/201164.6665.4263.5064.181,792,929
4/12/201162.8264.3361.8764.172,004,048
4/11/201163.9464.5762.7663.311,084,264
4/8/201166.2866.2863.2563.601,288,036
4/7/201166.6067.5365.0965.321,523,711
4/6/201168.5968.8866.3066.621,641,891
4/5/201167.2868.7966.7167.901,333,848
Trading Center