ATI: Historical Prices for ALLEGHENY TECH NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.95	34.07	32.95	34.01	1,465,400	34.01
19-Nov-09	34.14	34.20	32.83	33.84	2,299,800	33.84
18-Nov-09	34.98	35.31	34.37	34.64	1,946,000	34.64
17-Nov-09	34.15	35.01	33.82	34.97	1,473,100	34.97
16-Nov-09	32.79	34.63	32.79	34.35	2,729,500	34.35
13-Nov-09	32.35	33.02	32.05	32.52	1,378,200	32.52
12-Nov-09	32.95	33.38	32.10	32.24	1,544,100	32.24
11-Nov-09	33.62	33.93	33.20	33.37	1,647,400	33.37
10-Nov-09	33.60	33.79	32.45	32.83	2,248,700	32.83
9-Nov-09	33.10	33.91	33.10	33.84	2,840,600	33.84
6-Nov-09	32.05	33.45	32.05	32.58	1,533,400	32.58
5-Nov-09	31.91	32.77	31.63	32.77	1,687,900	32.77
4-Nov-09	32.15	32.58	31.22	31.41	2,267,500	31.41
3-Nov-09	30.62	32.10	30.30	31.50	2,586,200	31.50
2-Nov-09	31.26	32.29	30.60	31.36	3,230,300	31.36
30-Oct-09	31.49	31.74	30.64	30.86	4,826,200	30.86
29-Oct-09	30.54	31.87	30.38	31.64	3,769,800	31.64
28-Oct-09	31.06	31.37	29.62	29.70	2,627,300	29.70
27-Oct-09	32.49	32.58	31.16	31.28	2,198,700	31.28
26-Oct-09	34.29	34.72	32.18	32.27	3,403,100	32.27
23-Oct-09	34.53	35.18	33.77	34.00	1,964,300	34.00
22-Oct-09	34.72	34.99	33.59	34.28	2,638,600	34.28
21-Oct-09	35.10	36.62	34.50	34.81	5,967,500	34.81
20-Oct-09	37.85	38.18	37.09	37.99	2,871,700	37.99
19-Oct-09	37.14	38.00	36.93	37.70	1,594,600	37.70
16-Oct-09	37.31	37.94	36.19	36.87	3,353,700	36.87
15-Oct-09	38.00	39.62	37.65	38.97	3,528,600	38.97
14-Oct-09	36.64	37.63	36.55	37.59	1,739,300	37.59
13-Oct-09	35.68	36.27	35.37	36.07	1,282,300	36.07
12-Oct-09	36.45	37.00	35.65	35.82	1,113,500	35.82
9-Oct-09	35.75	36.54	35.42	36.14	1,255,500	36.14
8-Oct-09	35.99	36.62	35.30	36.05	1,729,900	36.05
7-Oct-09	35.16	35.89	34.83	35.43	1,337,900	35.43
6-Oct-09	35.02	35.85	34.80	35.24	1,841,900	35.24
5-Oct-09	34.04	34.72	33.80	34.63	1,955,000	34.63
2-Oct-09	32.50	34.04	31.80	33.67	2,625,300	33.67
1-Oct-09	34.93	34.93	33.20	33.28	3,021,700	33.28
30-Sep-09	35.51	35.97	34.17	34.99	2,380,200	34.99
29-Sep-09	35.63	36.25	34.96	35.34	2,329,000	35.34
28-Sep-09	34.90	35.84	34.39	35.55	1,750,600	35.55
25-Sep-09	34.29	35.22	34.03	34.42	2,964,600	34.42
24-Sep-09	35.63	35.74	33.82	34.43	2,906,300	34.43
23-Sep-09	35.78	36.95	35.01	35.46	2,844,100	35.46
22-Sep-09	35.36	36.47	35.15	35.77	2,211,400	35.77
21-Sep-09	34.37	35.24	33.61	34.87	1,704,000	34.87
18-Sep-09	35.43	35.46	34.14	34.86	2,632,300	34.86
17-Sep-09	35.62	36.13	34.93	35.25	2,714,100	35.25
17-Sep-09	$ 0.18 Dividend
16-Sep-09	34.58	35.75	34.42	35.67	2,619,200	35.49
15-Sep-09	33.90	34.60	33.44	34.13	2,701,800	33.96
14-Sep-09	33.08	34.28	32.75	33.72	3,152,500	33.55
11-Sep-09	33.03	34.00	32.98	33.49	2,813,700	33.32
10-Sep-09	31.61	32.81	31.03	32.70	2,578,200	32.53
9-Sep-09	31.63	32.11	30.88	31.67	3,305,000	31.51
8-Sep-09	31.00	32.07	30.81	31.97	4,394,800	31.81
4-Sep-09	29.21	30.33	28.90	29.78	1,961,500	29.63
3-Sep-09	29.10	29.67	28.61	29.21	2,487,200	29.06
2-Sep-09	29.02	29.18	28.06	28.64	2,653,500	28.50
1-Sep-09	30.13	31.34	29.08	29.27	3,679,900	29.12
31-Aug-09	31.20	31.20	30.03	30.37	2,520,600	30.22
28-Aug-09	31.47	32.10	30.75	32.01	4,119,200	31.85
27-Aug-09	28.94	31.25	28.53	30.87	4,885,500	30.71
26-Aug-09	28.38	29.16	28.10	28.49	1,977,900	28.35
25-Aug-09	29.81	30.00	28.25	28.40	2,741,700	28.26
24-Aug-09	29.84	29.91	29.42	29.51	2,477,000	29.36
21-Aug-09	28.70	29.49	28.38	29.25	2,835,000	29.10
20-Aug-09	27.77	28.47	27.17	28.05	2,321,900	27.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions