42.03 Down -0.51 -1.20%
Find prices for:
ALLEGHENY TECHNOLOGIES Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 42.02 41.27 42.01 41.78 564,231
08/15/2014 41.72 41.1 41.7 41.34 1,049,963
08/08/2014 40.38 38.84 39.04 40.36 1,942,970
08/01/2014 38.29 37.49 37.6 37.77 1,996,458
07/25/2014 41.89 41.25 41.54 41.65 792,295
07/18/2014 45.77 45.07 45.21 45.7 917,200
07/11/2014 45.77 45.08 45.53 45.63 873,897
07/03/2014 46.32 45.75 45.75 46.23 578,266
06/27/2014 44.62 43.66 44 44.58 1,122,044
06/20/2014 42.59 42.01 42.37 42.49 1,100,630
06/13/2014 41.81 40.36 40.46 41.58 924,599
06/06/2014 41.47 40.44 40.79 41.3 683,988
05/30/2014 41.26 40.72 41.08 41.07 809,143
05/23/2014 41.15 40.54 40.62 40.99 914,497
05/16/2014 41.02 39.87 40.42 41.01 1,362,186
05/09/2014 41.83 41.1 41.83 41.61 1,205,391
05/02/2014 41.65 40.92 40.95 41.5 918,169
04/25/2014 40.82 40.08 40.45 40.48 1,193,886
04/17/2014 41.47 40.55 40.93 41.24 1,807,260
04/11/2014 39.41 38.51 38.64 39.12 2,196,352
04/04/2014 38.87 38.21 38.57 38.78 3,002,837
03/28/2014 37.92 37.25 37.55 37.49 998,568
03/21/2014 37.48 36.4 36.64 37.29 1,460,339
03/14/2014 34.44 33.13 33.19 34.26 1,424,202
03/07/2014 34.35 33.31 34.28 33.97 1,214,784
02/28/2014 31.98 31.63 31.9 31.78 896,760
02/21/2014 31.88 31.23 31.64 31.6 1,061,394
02/14/2014 32.11 31.31 31.34 32.03 1,083,795
02/07/2014 31.3 30.68 31.1 31.17 880,734
01/31/2014 31.85 31.39 31.43 31.44 1,038,437
01/24/2014 32.69 31.88 32.61 31.93 2,368,703
01/17/2014 36.55 36.02 36.07 36.3 772,259
01/10/2014 35.3 34.21 34.75 35.27 1,760,627
01/03/2014 35.53 35.18 35.37 35.47 701,513
12/27/2013 35.82 35.03 35.03 35.64 784,720
12/27/2013 0.18 Ex-dividend
12/20/2013 33.93 33.04 33.77 33.1 1,373,860
12/13/2013 32.79 32.16 32.22 32.77 893,108
12/06/2013 33.46 32.64 33.37 32.77 743,256
11/29/2013 33.57 33.08 33.39 33.22 461,262
11/22/2013 33.96 33.27 33.68 33.93 705,911
11/15/2013 33.97 33.52 33.69 33.75 834,681
11/08/2013 33.83 32.92 33.09 33.82 996,210
11/01/2013 33.67 33.11 33.16 33.36 1,212,229
10/25/2013 33.97 33.06 33.63 33.75 1,010,925
10/18/2013 31.65 31.1 31.55 31.52 996,618
10/11/2013 31.17 30.58 30.58 30.92 934,713
10/04/2013 31 30.47 30.47 30.87 1,028,837
09/27/2013 30.46 29.65 30.34 30.24 1,306,448
09/20/2013 31.74 30.89 31.74 30.99 1,284,145
09/13/2013 28.68 28.3 28.45 28.63 557,922
09/06/2013 28.08 27.37 27.85 27.52 743,918
08/30/2013 26.94 26.64 26.87 26.71 869,926
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:27 PM ET