Alliant Techsystems Inc $133.40

up +1.08


20/8/2014 04:01 PM  |  NYSE : ATK  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATK historical data

Date Open High Low Close Volume
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
7/30/2014126.99129.27124.28127.99408,183
7/29/2014129.30130.45126.83126.90265,321
7/28/2014129.70130.68128.67129.38299,229
7/25/2014131.74131.84128.35129.64385,855
7/24/2014133.79133.99132.00132.06188,329
7/23/2014134.53134.88133.33134.04190,767
7/22/2014135.61135.69133.98134.69165,253
7/21/2014132.41135.68132.19134.88228,442
7/18/2014130.34132.80130.34132.41234,869
7/17/2014132.60133.86130.21130.35236,542
7/16/2014135.35135.59132.57132.81329,193
7/15/2014134.56135.65133.95134.86122,622
7/14/2014134.75135.87134.27134.85216,613
7/11/2014135.33135.75133.48134.50209,811
7/10/2014131.77135.00131.77134.35400,223
7/9/2014133.03134.34132.90133.65321,801
7/8/2014136.88136.88131.74133.05521,646
7/7/2014136.00136.53134.51134.61228,981
7/3/2014135.46136.38134.51136.27125,788
7/2/2014135.44136.65134.64135.04319,418
7/1/2014134.00137.24133.75136.30309,791
6/30/2014136.06136.08133.69133.92421,497
6/27/2014136.15136.86136.00136.60486,504
6/26/2014136.03136.99135.69136.53407,263
6/25/2014134.00136.88134.00136.67485,077
6/24/2014133.57135.39133.26134.17425,580
6/23/2014133.04134.13130.67133.54465,703
6/20/2014135.90136.25131.17133.20860,571
6/19/2014136.46137.45135.47136.03359,869
6/18/2014136.29137.02135.55136.58365,459
6/17/2014137.16137.59134.05136.01656,911
6/16/2014137.08138.26136.77137.19340,976
6/13/2014136.73138.16136.43137.57397,963
6/12/2014138.25138.69136.43137.08387,225
6/11/2014137.69138.57136.52138.05300,409
6/10/2014138.54139.38136.28138.53451,094
6/9/2014135.50139.50135.50138.19574,338
6/6/2014134.05136.14133.95135.42725,229
6/5/2014132.35136.46132.33133.99929,237
6/4/2014129.33131.95128.98131.70377,384
6/3/2014129.08130.46127.57129.661,184,233
6/2/2014126.83130.45126.46129.622,194,772
5/30/2014126.00126.70124.76126.29243,931
5/29/2014122.94126.38122.45126.34385,139
5/28/2014126.12126.45122.34123.31574,860
5/27/2014126.40127.55124.35126.78534,455
5/23/2014124.05127.94123.38125.74820,935
5/22/2014120.19124.46120.19124.28829,917
5/21/2014124.07126.44118.11120.191,185,782
5/20/2014131.50131.50124.06124.17770,962
5/19/2014131.01134.38128.15131.63504,034
5/16/2014136.31136.72133.95135.47496,107
5/15/2014146.27146.27134.00134.091,234,229
5/14/2014149.89150.46147.78147.91378,861
5/13/2014150.65151.71150.00150.02283,013
5/12/2014151.54152.35150.41150.44286,317
5/9/2014149.73151.00148.55150.59183,853
5/8/2014153.09154.10149.92150.03269,210
5/7/2014154.13154.66151.25153.58319,493
5/6/2014156.31156.93151.93153.21453,683
5/5/2014151.00158.13150.36156.66681,698
5/2/2014146.88152.26146.53150.96707,500
5/1/2014143.75150.71143.01146.88535,116
4/30/2014147.99148.14142.50144.22860,284
4/29/2014148.50155.50148.14148.221,331,611
4/28/2014139.90140.63137.10138.82174,330
4/25/2014140.64140.64138.58138.87176,316
4/24/2014141.96141.96137.62141.14318,575
4/23/2014140.74142.41140.26141.62151,682
4/22/2014141.02142.06140.38140.91195,026
4/21/2014139.72141.81139.34140.91283,106
4/17/2014137.72140.77137.30139.16331,200
4/16/2014136.91138.20136.04137.72358,029
4/15/2014136.04137.37133.28135.64182,155
4/14/2014135.40137.07134.78136.10187,524
4/11/2014137.06137.21134.38134.71290,251
4/10/2014141.30141.98136.95137.77299,024
4/9/2014136.58140.77136.25140.48294,233
4/8/2014138.83138.83135.06135.59259,607
4/7/2014141.29141.78137.69138.50335,674
4/4/2014146.14147.84141.37141.77539,742
4/3/2014143.66145.40141.85144.68359,504
4/2/2014142.48143.96141.19143.85233,955
4/1/2014142.35143.08139.01142.43394,303
3/31/2014139.23143.09138.83142.15242,362
Trading Center