Alliant Techsystems Inc $142.40

up +1.49


23/4/2014 09:55 AM  |  NYSE : ATK  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATK historical data

Date Open High Low Close Volume
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
3/28/2014139.52141.13137.51138.74469,300
3/27/2014138.90140.37137.59139.52409,830
3/26/2014139.25143.67138.93139.02536,704
3/25/2014137.05139.08136.57138.48274,986
3/24/2014136.87137.60135.46136.61286,839
3/21/2014136.57138.39136.13136.62255,946
3/20/2014137.58138.58136.04136.35306,607
3/19/2014138.48139.41136.59137.85213,404
3/18/2014137.47138.28136.64138.15304,455
3/17/2014134.26137.09134.26136.54288,403
3/14/2014134.50135.01133.34133.51215,830
3/13/2014136.85137.81134.19134.97319,946
3/12/2014132.99133.42131.68133.25238,211
3/11/2014136.00136.28133.23133.37269,878
3/10/2014139.02139.19135.59136.29249,800
3/7/2014138.39141.00137.17139.19351,015
3/6/2014137.53138.15136.60137.13231,016
3/5/2014138.85138.87137.17137.35425,187
3/4/2014139.95141.18138.48138.52583,150
3/3/2014133.33139.90132.69138.20547,950
2/28/2014133.56135.97132.93134.79328,093
2/27/2014133.60134.05132.11133.63199,212
2/26/2014133.84135.04132.20133.51347,705
2/25/2014136.35136.74133.01133.54540,858
2/24/2014134.62139.94134.31136.35745,648
2/21/2014130.74134.60130.42133.69801,481
2/20/2014129.49130.65127.61130.27758,631
2/19/2014131.23131.54129.33129.53383,792
2/18/2014130.40132.95130.40131.34437,091
2/14/2014128.79131.94128.06130.40726,314
2/13/2014133.99135.58132.16133.371,138,830
2/12/2014136.95137.95135.99137.75305,391
2/11/2014136.79137.79135.41136.99398,584
2/10/2014139.30139.30134.23135.61634,096
2/7/2014138.49140.08137.43139.19463,173
2/6/2014136.71138.94136.20137.55408,138
2/5/2014136.35137.99133.57136.73427,699
2/4/2014138.03138.99136.35136.66628,276
2/3/2014143.60145.16136.02137.75940,011
1/31/2014136.63144.72135.43143.70688,398
1/30/2014138.70143.80133.01136.63978,837
1/29/2014129.41131.71129.19130.97508,527
1/28/2014129.93130.99128.85130.41391,814
1/27/2014130.62131.52128.53129.69470,848
1/24/2014132.61133.26130.25130.42400,344
1/23/2014133.26133.78132.39133.39369,228
1/22/2014131.61134.33131.22133.74297,684
1/21/2014131.33132.58130.40131.13266,746
1/17/2014129.65131.15129.19130.17257,950
1/16/2014127.71130.28127.33129.46222,231
1/15/2014128.47129.50127.68127.72436,907
1/14/2014133.22133.45125.95128.54821,499
1/13/2014135.13137.10132.25133.22639,902
1/10/2014127.17137.48127.17135.891,147,810
1/9/2014121.31125.28121.30125.25379,346
1/8/2014120.82121.14119.30120.56218,953
1/7/2014120.86122.81120.45120.81237,400
1/6/2014120.85121.11119.90120.39221,080
1/3/2014120.03121.13119.88120.44151,001
1/2/2014121.00121.52119.66120.03189,482
12/31/2013121.75122.31120.95121.68114,969
12/30/2013122.30122.83121.34121.47190,909
12/27/2013122.38122.49121.46122.05116,125
12/26/2013122.75122.81121.97122.28127,282
12/24/2013120.48122.52119.53122.43123,377
12/23/2013122.24122.41120.80121.36173,006
12/20/2013120.47122.21120.22121.24272,656
12/19/2013121.70122.08120.16120.37176,729
12/18/2013120.96121.97119.03121.56283,605
12/17/2013123.30123.34121.15121.16214,078
12/16/2013121.23123.33121.23122.98257,678
12/13/2013119.87120.93119.66120.93193,123
12/12/2013118.10119.99118.10119.85194,157
12/11/2013120.52120.52117.41118.10286,921
12/10/2013119.80121.20119.80120.18165,741
12/9/2013121.59121.96120.55120.75197,583
12/6/2013119.88121.21119.15121.18270,628
12/5/2013117.95118.70116.12118.50294,584
12/4/2013120.45120.73116.91118.50286,129
12/3/2013122.46123.25119.82120.39708,672
12/2/2013121.23123.18121.01122.44352,658
11/29/2013121.35121.87120.79121.23111,588
11/27/2013120.38121.07120.22120.78171,779
11/26/2013119.53120.24118.74120.07182,473
Trading Center