$112.13 +1.37 (%) Alliant Techsystems Inc - NYSE

Dec. 22, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATK historical data

Date Open High Low Close Volume
12/19/2014110.44111.00109.59110.76389,341
12/18/2014108.10110.00107.99109.99182,470
12/17/2014101.58107.04100.36106.46564,616
12/16/2014101.58103.63101.46101.76270,649
12/15/2014104.00104.00101.35101.85209,750
12/12/2014105.09105.44102.63103.50244,012
12/11/2014106.62107.44105.87106.19210,008
12/10/2014107.50108.15106.13106.15420,950
12/9/2014108.18108.58107.02108.24456,866
12/8/2014110.22111.32108.99109.28228,079
12/5/2014110.24110.84109.51110.78177,716
12/4/2014109.60110.49109.34110.36215,449
12/3/2014110.18111.07109.73110.34266,824
12/2/2014110.87111.70109.75110.24240,569
12/1/2014112.62112.85110.50111.37258,905
11/28/2014114.21114.74113.18113.68148,309
11/26/2014114.29115.00113.54114.37184,878
11/25/2014112.90114.89112.90114.29236,967
11/24/2014114.15114.78111.38112.84266,184
11/21/2014113.92114.50113.46114.04225,963
11/20/2014111.94113.88110.18113.02326,449
11/19/2014113.75114.33112.51113.49249,892
11/18/2014112.19114.76112.19114.16447,359
11/17/2014112.23112.93111.37111.96283,804
11/14/2014110.75111.39110.37110.94158,113
11/13/2014109.73112.30109.73111.14138,023
11/12/2014111.35112.84111.04111.94290,088
11/11/2014109.98111.70109.58111.46334,458
11/10/2014108.97110.31107.44110.26384,859
11/7/2014109.22110.83108.33108.83416,925
11/6/2014109.00109.87108.00109.34962,565
11/5/2014113.19113.61108.30108.86800,085
11/4/2014116.98117.25112.70112.87525,319
11/3/2014115.37117.51114.31117.07729,174
10/31/2014112.07117.43111.12116.96826,109
10/30/2014118.50118.50107.33110.191,487,491
10/29/2014125.05127.70120.77121.341,001,353
10/28/2014127.87130.20127.87129.77223,181
10/27/2014128.95129.14126.75127.62294,725
10/24/2014131.15131.15127.48129.31446,702
10/23/2014130.85132.00129.21130.84257,264
10/22/2014130.38132.33129.74129.82114,612
10/21/2014127.87130.37127.72130.06142,998
10/20/2014128.69129.18126.19127.73178,909
10/17/2014128.96129.58127.96128.67142,251
10/16/2014121.91127.87121.34127.46256,136
10/15/2014123.30126.09123.27124.00448,220
10/14/2014125.13126.40123.86125.05262,603
10/13/2014125.62126.56124.36125.12389,384
10/10/2014126.37126.37124.04125.21269,724
10/9/2014127.11127.31124.66125.98243,813
10/8/2014126.22127.94124.90127.92254,608
10/7/2014126.00126.91125.16126.22294,568
10/6/2014126.39127.80125.40127.17249,710
10/3/2014126.65126.91125.10126.41186,674
10/2/2014124.21125.55122.97125.09295,045
10/1/2014126.90126.97122.51124.47433,257
9/30/2014129.35129.53126.77127.64183,446
9/29/2014129.69130.41128.82129.11159,049
9/26/2014130.45131.41129.71131.19173,997
9/25/2014131.91131.91129.88130.51184,090
9/24/2014132.12132.54130.89132.38207,410
9/23/2014133.25133.81131.80132.05256,397
9/22/2014137.68137.71133.68133.82247,119
9/19/2014138.84139.89136.49137.55351,594
9/18/2014137.06138.70135.53138.68361,583
9/17/2014134.25135.96134.00135.64229,823
9/16/2014132.04134.04131.26134.02284,636
9/15/2014132.65132.96130.91132.49233,759
9/12/2014132.03132.95131.51132.39162,348
9/11/2014133.83134.09131.95132.19360,617
9/10/2014130.71134.00130.50133.82500,238
9/9/2014130.75131.15128.37130.08857,688
9/8/2014124.97126.49123.65126.42209,618
9/5/2014124.59125.92124.21124.66239,692
9/4/2014124.35125.50124.09124.46335,545
9/3/2014125.74126.98124.31124.38292,041
9/2/2014126.00128.02124.84125.38297,452
8/29/2014126.93127.42125.59126.00189,908
8/28/2014128.05128.55127.00127.17154,102
8/27/2014130.66130.80128.47128.64169,375
8/26/2014131.67131.98130.84130.9397,914
8/25/2014130.89132.13130.77131.4299,665
8/22/2014131.36132.48130.32130.59175,297
8/21/2014133.85134.02131.06131.18121,617
8/20/2014132.06133.85131.98133.40149,074
8/19/2014132.14133.53132.14132.32136,660
8/18/2014130.49133.29129.80132.00198,649
8/15/2014130.00130.31127.92129.60189,019
8/14/2014128.00130.02128.00129.28146,477
8/13/2014125.88130.42125.88127.84436,352
8/12/2014124.74126.00124.50125.62140,238
8/11/2014125.70125.75124.48124.88259,537
8/8/2014122.97125.12122.97124.97175,047
8/7/2014126.09127.06123.05123.17208,867
8/6/2014127.22127.73125.36125.45183,067
8/5/2014128.34129.56127.31128.09224,345
8/4/2014134.22134.22128.10128.50592,697
8/1/2014129.75135.25129.62133.77489,667
7/31/2014134.29134.50129.00129.93390,733
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center