ALLIANT TECHSYSTEMS $80.70

up +0.85


18/6/2013 04:18 PM  |  NYSE : ATK  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

ATK historical data

Date Open High Low Close Volume
6/17/2013 80.00 80.49 79.64 79.85 1152
6/14/2013 79.72 79.91 78.93 79.48 1219
6/13/2013 79.00 80.00 78.70 79.89 1413
6/12/2013 79.64 79.78 78.71 78.93 1410
6/11/2013 79.36 80.25 78.75 79.34 1127
6/10/2013 79.81 80.09 79.22 79.78 1445
6/7/2013 78.65 79.87 78.47 79.74 2186
6/6/2013 76.88 78.63 76.88 78.61 2224
6/5/2013 77.95 77.95 76.70 76.77 1910
6/4/2013 78.80 79.34 77.86 78.04 2780
6/3/2013 78.17 78.86 77.31 78.70 4119
5/31/2013 78.86 79.73 78.50 78.52 1382
5/30/2013 78.06 79.49 78.02 79.12 2680
5/29/2013 78.32 78.95 77.91 78.44 2082
5/28/2013 78.38 79.27 78.38 78.84 4215
5/24/2013 76.87 77.80 76.20 77.74 3511
5/23/2013 75.73 77.10 75.73 77.07 2581
5/22/2013 77.45 77.73 75.99 76.30 4016
5/21/2013 78.00 78.11 77.45 77.55 2868
5/20/2013 77.66 78.73 77.66 78.20 2897
5/17/2013 77.15 78.13 77.15 77.78 2443
5/16/2013 77.41 77.99 76.82 77.16 3852
5/15/2013 76.33 77.76 76.33 77.38 2905
5/14/2013 75.37 76.93 75.14 76.64 2964
5/13/2013 73.21 75.29 73.21 75.15 3921
5/10/2013 73.50 73.85 73.03 73.16 6136
5/9/2013 73.53 74.54 73.19 73.34 4066
5/8/2013 73.29 74.61 72.84 73.59 6745
5/7/2013 72.65 73.73 72.65 73.44 9388
5/6/2013 73.28 73.36 72.67 72.70 8138
5/3/2013 74.78 74.80 72.86 72.97 5099
5/2/2013 74.72 74.97 74.06 74.30 3495
5/1/2013 74.25 74.95 73.88 74.35 7294
4/30/2013 73.60 74.36 73.24 74.36 3226
4/29/2013 73.08 74.00 72.88 73.73 2271
4/26/2013 73.17 73.71 72.90 73.02 2907
4/25/2013 72.60 73.67 72.20 73.28 3717
4/24/2013 72.63 73.38 72.04 72.58 3198
4/23/2013 71.65 72.52 71.52 72.30 3039
4/22/2013 70.88 71.40 69.62 71.31 3571
4/19/2013 70.00 71.02 70.00 70.73 1522
4/18/2013 71.06 71.27 69.12 69.73 3585
4/17/2013 71.78 72.16 70.57 70.82 2021
4/16/2013 72.96 73.17 71.50 72.30 3451
4/15/2013 73.85 74.02 72.24 72.45 3086
4/12/2013 74.11 74.24 73.66 73.84 2685
4/11/2013 73.18 74.16 72.87 74.12 2306
4/10/2013 72.18 73.20 72.17 73.00 2954
4/9/2013 71.82 72.22 71.15 72.14 3164
4/8/2013 70.87 71.90 69.79 71.59 5058
4/5/2013 70.55 71.03 69.51 70.74 4239
4/4/2013 70.83 71.75 70.83 70.97 2454
4/3/2013 71.05 71.93 70.63 70.69 1835
4/2/2013 71.65 71.80 70.65 70.81 1567
4/1/2013 72.42 72.45 70.97 71.30 2152
3/28/2013 72.30 72.57 71.61 72.43 2284
3/27/2013 71.24 72.47 71.06 72.30 2082
3/26/2013 71.69 72.37 71.32 71.45 2935
3/25/2013 70.73 71.74 70.58 71.22 3098
3/22/2013 71.50 71.67 69.36 70.39 3136
3/21/2013 71.48 72.12 70.75 70.85 2771
3/20/2013 71.60 72.07 71.21 71.86 2167
3/19/2013 70.84 71.56 70.43 71.31 2817
3/18/2013 69.20 70.94 69.06 70.52 2460
3/15/2013 69.98 70.50 69.45 70.19 3244
3/14/2013 69.98 70.11 69.59 69.85 2456
3/13/2013 67.38 69.71 67.31 69.64 3207
3/12/2013 66.87 67.90 66.87 67.37 2324
3/11/2013 67.15 67.48 66.67 66.84 2148
3/8/2013 66.95 67.42 66.61 67.17 1999
3/7/2013 66.22 66.93 66.07 66.63 2098
3/6/2013 65.98 66.45 65.48 66.20 1693
3/5/2013 65.31 66.11 65.28 65.77 3025
3/4/2013 64.45 65.37 64.11 64.95 4091
3/1/2013 65.15 65.24 64.17 64.71 3984
2/28/2013 66.68 67.46 65.80 65.80 3733
2/27/2013 65.84 66.82 65.12 66.75 2469
2/26/2013 65.01 65.97 64.91 65.90 2185
2/25/2013 65.91 66.30 64.64 64.64 3015
2/22/2013 65.06 65.94 65.06 65.55 1963
2/21/2013 65.42 65.48 64.58 64.91 2959
2/20/2013 65.61 66.79 65.57 65.60 2591
2/19/2013 65.37 65.69 64.76 65.69 3231
2/15/2013 64.79 65.25 64.41 65.19 1899
2/14/2013 64.81 65.28 64.67 64.93 2337
2/13/2013 65.44 65.52 64.62 65.00 3181
2/12/2013 65.85 65.94 65.28 65.35 3603
2/11/2013 66.38 66.65 65.71 65.85 3272
2/8/2013 65.53 66.65 65.34 66.28 2903
2/7/2013 65.19 65.61 64.87 65.55 3029
2/6/2013 64.32 65.24 64.00 64.98 3431
2/5/2013 65.68 66.50 64.61 65.22 5453
2/4/2013 64.19 64.68 63.41 63.55 4142
2/1/2013 65.09 65.58 64.33 64.40 3133
1/31/2013 65.43 65.46 64.51 64.72 3303
1/30/2013 65.55 65.86 65.32 65.44 4272
1/29/2013 65.90 65.94 65.22 65.37 3763
1/28/2013 66.41 66.67 65.77 65.96 2660
1/25/2013 67.00 67.45 66.18 66.35 3927
1/24/2013 67.52 67.70 67.04 67.18 3551
Marketplace
Trading Center