Allegheny Technologies Inc $40.66

up +0.05


15/4/2014 06:40 PM  |  NYSE : ATI  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
2/2/201166.4767.0065.8166.071,133,570
2/1/201165.9967.4165.7866.411,681,500
1/31/201164.2965.4764.2865.191,752,460
1/28/201165.1065.5963.1163.672,069,600
1/27/201165.3465.5263.2864.892,733,360
1/26/201161.2065.9160.5165.296,790,490
1/25/201158.4358.8756.0058.402,171,240
1/24/201158.6759.6858.4658.871,218,220
1/21/201159.9660.1458.0958.291,344,970
1/20/201158.6159.3557.1959.101,963,640
1/19/201160.8461.0658.8159.242,150,260
1/18/201157.9461.1357.8660.972,319,890
1/14/201158.2558.6556.7857.841,082,550
1/13/201158.6459.2357.9958.261,112,040
1/12/201159.2459.4157.9558.641,192,420
1/11/201155.6658.8055.6358.632,057,700
1/10/201154.7355.4653.7355.301,132,520
1/7/201155.8256.0853.7955.161,688,060
1/6/201156.5457.0055.4655.80865,588
1/5/201155.8256.9555.2556.461,669,290
1/4/201157.5858.2655.5056.291,550,870
1/3/201155.9457.9455.8857.551,574,980
12/31/201055.8755.9755.0255.18721,963
12/30/201056.4857.3255.7355.801,049,220
12/29/201056.5957.1056.5156.60577,280
12/28/201057.4457.5356.4856.51832,966
12/27/201057.4657.6557.0257.25473,861
12/23/201058.2258.7657.5357.64883,365
12/22/201059.1859.4158.2358.46966,126
12/21/201057.9259.1757.4258.971,144,100
12/20/201058.0058.6956.6557.281,668,520
12/17/201054.1057.7453.9057.623,027,430
12/16/201052.6153.9751.9153.951,079,300
12/15/201052.9753.4052.1552.20915,148
12/14/201053.7353.8952.9153.10953,725
12/13/201054.1254.4153.7253.721,091,520
12/10/201053.5853.7352.4653.39827,314
12/9/201053.2353.8252.8153.481,116,390
12/8/201053.3153.9152.1052.391,232,430
12/7/201055.2055.2053.2053.311,495,090
12/6/201054.0854.4653.7054.08960,358
12/3/201054.0854.5553.7754.361,222,620
12/2/201053.2554.8753.1054.491,413,910
12/1/201052.9053.2852.1753.051,488,580
11/30/201050.7152.3250.1651.701,497,590
11/29/201050.2751.7349.6251.552,049,350
11/26/201051.2651.3150.2550.74776,260
11/24/201050.5851.6950.4151.641,292,040
11/23/201049.8250.5249.2550.301,450,030
11/22/201049.5651.0948.8550.891,580,170
11/19/201049.0250.2448.9050.012,056,680
11/18/201050.0951.1549.1549.214,437,190
11/17/201047.8149.8747.0248.415,102,320
11/16/201050.9751.4049.5449.941,423,950
11/15/201051.8052.2750.8851.921,469,460
11/12/201051.9852.1650.5351.291,757,340
11/11/201051.2752.9051.0752.731,206,260
11/10/201051.7352.1550.0652.002,721,290
11/9/201053.8253.9551.2051.662,794,200
11/8/201055.5455.5453.7754.011,865,690
11/5/201055.6756.8755.1455.921,457,100
11/4/201053.9955.6953.7355.651,901,390
11/3/201053.1653.4251.3052.841,535,250
11/2/201053.4653.4652.2352.891,055,490
11/1/201053.1753.4551.7752.401,456,230
10/29/201051.2452.8851.1552.691,298,630
10/28/201050.7651.9250.5651.422,017,490
10/27/201048.5650.3148.3750.211,982,530
10/26/201047.2649.7445.5148.963,589,180
10/25/201047.7748.6647.7047.821,135,940
10/22/201047.1647.3346.4446.831,022,170
10/21/201048.3348.4445.9947.001,182,550
10/20/201046.9948.4046.8047.901,175,990
10/19/201046.6647.2446.1246.702,049,830
10/18/201047.8247.8246.8247.732,022,470
10/15/201049.2449.2945.8947.914,487,330
10/14/201048.9449.1448.2548.571,121,420
10/13/201048.9949.8948.7849.021,344,750
10/12/201048.2848.6047.2048.401,736,620
10/11/201048.9149.2548.1948.73850,776
10/8/201046.4249.1046.3648.931,695,590
10/7/201047.3747.3745.9446.031,358,840
10/6/201046.9647.7246.7046.871,671,720
10/5/201046.2947.4946.0347.431,200,470
10/4/201046.7646.8245.1945.471,209,560
10/1/201047.2747.6546.7346.951,192,980
9/30/201047.0447.3745.7546.451,820,630
9/29/201045.5146.5945.2046.351,197,780
9/28/201046.4546.4544.9045.751,926,600
9/27/201045.8146.5745.4046.041,281,880
9/24/201043.6345.8443.6345.831,690,180
9/23/201043.2044.0642.6642.771,401,260
9/22/201044.0945.1943.9244.151,611,710
9/21/201045.4045.4244.1244.151,728,540
9/20/201045.5345.5944.5645.421,204,830
9/17/201045.9045.9844.6245.311,445,700
9/16/201045.4045.9844.9345.561,208,140
9/15/201046.2746.3545.2445.661,067,360
9/14/201047.2547.2846.2746.661,318,110
9/13/201046.4347.9946.4347.712,015,360
Trading Center