$132.16 +2.10 (%) Alliant Techsystems Inc - NYSE

Oct. 22, 2014 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center