Allegheny Technologies Inc $39.44

down -0.75


30/7/2014 12:55 PM  |  NYSE : ATI  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
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
4/4/201167.6268.0467.1867.44680,267
4/1/201168.3668.3666.9467.32902,269
3/31/201167.2968.4767.0967.721,003,934
3/30/201166.9267.8765.3567.761,454,561
3/29/201164.6465.9863.7665.96924,637
3/28/201165.1566.0064.6864.74627,446
3/25/201165.5965.9064.9265.071,145,215
3/24/201165.1465.5063.7665.25808,192
3/23/201164.1064.9863.0264.55794,132
3/22/201163.8264.6663.3364.371,548,407
3/21/201162.0764.0361.9463.942,216,919
3/18/201162.3662.3660.7060.882,146,550
3/17/201162.5062.9560.7560.991,372,896
3/16/201163.3463.9359.9060.642,495,766
3/15/201161.5963.9461.2863.321,338,411
3/14/201163.1864.2162.8963.951,423,907
3/11/201160.3964.7060.2464.171,908,000
3/10/201160.7861.9360.3561.061,361,162
3/9/201163.4364.1761.3162.191,330,715
3/8/201163.8464.8762.5863.97975,329
3/7/201165.5965.8963.0663.621,183,441
3/4/201166.3566.8564.6265.43615,464
3/3/201164.9366.6764.3266.321,255,096
3/2/201163.8064.7563.0063.371,663,555
3/1/201167.4967.6464.0264.261,237,143
2/28/201166.6067.2866.1267.081,394,033
2/25/201165.5666.4165.0066.361,416,116
2/24/201163.5265.8563.0564.971,603,767
2/23/201165.3965.3962.6263.522,376,923
2/22/201167.7568.0865.0465.261,604,655
2/18/201169.4569.5567.5368.521,112,359
2/17/201168.2569.7567.7669.16766,737
2/16/201168.9669.1267.3468.511,403,937
2/15/201168.8169.6668.1768.581,158,772
2/14/201167.6469.4267.5769.351,121,378
2/11/201166.0167.5865.5367.47690,062
2/10/201165.0967.6464.8966.531,246,763
2/9/201167.5667.5664.4065.661,645,780
2/8/201167.8268.8966.5167.421,314,555
2/7/201167.2068.0066.8567.251,255,152
2/4/201166.7667.2065.1666.891,162,588
2/3/201166.0166.8264.3066.66931,451
2/2/201166.4767.0065.8166.071,133,570
2/1/201165.9967.4165.7866.411,681,497
1/31/201164.2965.4764.2865.191,752,465
1/28/201165.1065.5963.1163.672,069,595
1/27/201165.3465.5263.2864.892,733,357
1/26/201161.2065.9160.5165.296,790,494
1/25/201158.4358.8756.0058.402,171,243
1/24/201158.6759.6858.4658.871,218,216
1/21/201159.9660.1458.0958.291,344,973
1/20/201158.6159.3557.1959.101,963,638
1/19/201160.8461.0658.8159.242,150,260
1/18/201157.9461.1357.8660.972,319,893
1/14/201158.2558.6556.7857.841,082,547
1/13/201158.6459.2357.9958.261,112,035
1/12/201159.2459.4157.9558.641,192,422
1/11/201155.6658.8055.6358.632,057,702
1/10/201154.7355.4653.7355.301,132,517
1/7/201155.8256.0853.7955.161,688,063
1/6/201156.5457.0055.4655.80865,588
1/5/201155.8256.9555.2556.461,669,291
1/4/201157.5858.2655.5056.291,550,872
1/3/201155.9457.9455.8857.551,574,981
12/31/201055.8755.9755.0255.18721,963
12/30/201056.4857.3255.7355.801,049,224
Trading Center