Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:18PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Allegheny Technologies Inc. (ATI)At 4:01PM ET: 34.77  Up 0.76 (2.23%)  
MORE ON ATI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0932.9534.0732.9534.011,465,40034.01
19-Nov-0934.1434.2032.8333.842,299,80033.84
18-Nov-0934.9835.3134.3734.641,946,00034.64
17-Nov-0934.1535.0133.8234.971,473,10034.97
16-Nov-0932.7934.6332.7934.352,729,50034.35
13-Nov-0932.3533.0232.0532.521,378,20032.52
12-Nov-0932.9533.3832.1032.241,544,10032.24
11-Nov-0933.6233.9333.2033.371,647,40033.37
10-Nov-0933.6033.7932.4532.832,248,70032.83
9-Nov-0933.1033.9133.1033.842,840,60033.84
6-Nov-0932.0533.4532.0532.581,533,40032.58
5-Nov-0931.9132.7731.6332.771,687,90032.77
4-Nov-0932.1532.5831.2231.412,267,50031.41
3-Nov-0930.6232.1030.3031.502,586,20031.50
2-Nov-0931.2632.2930.6031.363,230,30031.36
30-Oct-0931.4931.7430.6430.864,826,20030.86
29-Oct-0930.5431.8730.3831.643,769,80031.64
28-Oct-0931.0631.3729.6229.702,627,30029.70
27-Oct-0932.4932.5831.1631.282,198,70031.28
26-Oct-0934.2934.7232.1832.273,403,10032.27
23-Oct-0934.5335.1833.7734.001,964,30034.00
22-Oct-0934.7234.9933.5934.282,638,60034.28
21-Oct-0935.1036.6234.5034.815,967,50034.81
20-Oct-0937.8538.1837.0937.992,871,70037.99
19-Oct-0937.1438.0036.9337.701,594,60037.70
16-Oct-0937.3137.9436.1936.873,353,70036.87
15-Oct-0938.0039.6237.6538.973,528,60038.97
14-Oct-0936.6437.6336.5537.591,739,30037.59
13-Oct-0935.6836.2735.3736.071,282,30036.07
12-Oct-0936.4537.0035.6535.821,113,50035.82
9-Oct-0935.7536.5435.4236.141,255,50036.14
8-Oct-0935.9936.6235.3036.051,729,90036.05
7-Oct-0935.1635.8934.8335.431,337,90035.43
6-Oct-0935.0235.8534.8035.241,841,90035.24
5-Oct-0934.0434.7233.8034.631,955,00034.63
2-Oct-0932.5034.0431.8033.672,625,30033.67
1-Oct-0934.9334.9333.2033.283,021,70033.28
30-Sep-0935.5135.9734.1734.992,380,20034.99
29-Sep-0935.6336.2534.9635.342,329,00035.34
28-Sep-0934.9035.8434.3935.551,750,60035.55
25-Sep-0934.2935.2234.0334.422,964,60034.42
24-Sep-0935.6335.7433.8234.432,906,30034.43
23-Sep-0935.7836.9535.0135.462,844,10035.46
22-Sep-0935.3636.4735.1535.772,211,40035.77
21-Sep-0934.3735.2433.6134.871,704,00034.87
18-Sep-0935.4335.4634.1434.862,632,30034.86
17-Sep-0935.6236.1334.9335.252,714,10035.25
17-Sep-09 $ 0.18 Dividend
16-Sep-0934.5835.7534.4235.672,619,20035.49
15-Sep-0933.9034.6033.4434.132,701,80033.96
14-Sep-0933.0834.2832.7533.723,152,50033.55
11-Sep-0933.0334.0032.9833.492,813,70033.32
10-Sep-0931.6132.8131.0332.702,578,20032.53
9-Sep-0931.6332.1130.8831.673,305,00031.51
8-Sep-0931.0032.0730.8131.974,394,80031.81
4-Sep-0929.2130.3328.9029.781,961,50029.63
3-Sep-0929.1029.6728.6129.212,487,20029.06
2-Sep-0929.0229.1828.0628.642,653,50028.50
1-Sep-0930.1331.3429.0829.273,679,90029.12
31-Aug-0931.2031.2030.0330.372,520,60030.22
28-Aug-0931.4732.1030.7532.014,119,20031.85
27-Aug-0928.9431.2528.5330.874,885,50030.71
26-Aug-0928.3829.1628.1028.491,977,90028.35
25-Aug-0929.8130.0028.2528.402,741,70028.26
24-Aug-0929.8429.9129.4229.512,477,00029.36
21-Aug-0928.7029.4928.3829.252,835,00029.10
20-Aug-0927.7728.4727.1728.052,321,90027.91
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions