ATI: Historical Prices for ALLEGHENY TECH NEW

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	41.63	42.91	41.20	41.95	2,624,300	41.95
8-Feb-10	41.16	41.93	39.76	40.70	2,344,500	40.70
5-Feb-10	40.29	41.18	39.00	40.99	2,566,000	40.99
4-Feb-10	42.24	42.35	39.71	39.73	3,345,100	39.73
3-Feb-10	44.56	45.31	43.00	43.14	2,477,500	43.14
2-Feb-10	44.14	44.96	42.85	44.81	2,138,100	44.81
1-Feb-10	41.54	43.96	41.30	43.88	2,216,100	43.88
29-Jan-10	42.63	43.16	40.73	40.85	2,438,800	40.85
28-Jan-10	43.08	43.56	41.64	41.71	2,365,500	41.71
27-Jan-10	43.95	44.41	41.27	42.75	3,845,400	42.75
26-Jan-10	42.50	44.00	41.43	42.46	2,222,800	42.46
25-Jan-10	43.15	43.73	42.34	42.88	1,549,100	42.88
22-Jan-10	43.84	44.99	42.06	42.28	3,184,600	42.28
21-Jan-10	45.61	46.07	43.90	43.91	2,639,700	43.91
20-Jan-10	45.92	46.47	45.17	45.72	1,880,800	45.72
19-Jan-10	45.86	47.16	45.46	47.12	2,594,100	47.12
15-Jan-10	46.55	47.08	45.11	45.71	2,181,800	45.71
14-Jan-10	47.91	48.45	46.00	46.68	2,450,900	46.68
13-Jan-10	47.99	47.99	46.42	47.80	2,586,100	47.80
12-Jan-10	49.96	50.11	46.78	47.81	4,514,300	47.81
11-Jan-10	52.01	53.39	50.00	50.95	3,805,200	50.95
8-Jan-10	49.29	50.92	48.27	50.82	1,732,900	50.82
7-Jan-10	48.84	49.75	48.51	49.66	2,970,600	49.66
6-Jan-10	47.89	49.12	47.71	48.96	2,925,800	48.96
5-Jan-10	47.63	48.18	47.07	47.80	2,843,300	47.80
4-Jan-10	45.74	47.36	45.67	47.28	2,352,500	47.28
31-Dec-09	45.54	45.90	44.75	44.77	846,300	44.77
30-Dec-09	44.40	45.58	44.26	45.56	1,083,900	45.56
29-Dec-09	45.00	45.16	44.41	44.82	1,075,000	44.82
28-Dec-09	45.76	46.31	44.42	44.70	1,425,100	44.70
24-Dec-09	44.59	45.94	44.52	45.73	986,900	45.73
23-Dec-09	42.72	44.41	42.67	44.22	1,570,900	44.22
22-Dec-09	42.94	42.94	41.80	42.56	1,694,400	42.56
21-Dec-09	41.44	43.02	41.40	42.64	2,005,300	42.64
18-Dec-09	41.29	41.50	40.34	40.95	3,611,700	40.95
17-Dec-09	39.25	40.86	38.93	40.20	4,088,500	40.20
17-Dec-09	$ 0.18 Dividend
16-Dec-09	38.20	38.90	37.89	38.24	1,696,800	38.06
15-Dec-09	37.44	38.55	37.27	38.00	2,127,500	37.82
14-Dec-09	36.69	37.66	36.56	37.60	1,711,700	37.42
11-Dec-09	36.02	36.72	35.74	36.38	1,501,500	36.21
10-Dec-09	35.74	36.02	35.32	35.65	1,470,400	35.48
9-Dec-09	34.44	35.53	34.06	35.42	1,679,700	35.25
8-Dec-09	34.75	35.29	34.31	34.50	1,774,800	34.34
7-Dec-09	35.24	35.74	34.86	35.01	1,568,800	34.85
4-Dec-09	35.77	36.43	34.23	35.18	2,144,500	35.01
3-Dec-09	35.59	35.83	34.75	34.87	1,788,100	34.71
2-Dec-09	35.25	36.20	34.95	35.43	2,001,500	35.26
1-Dec-09	34.72	35.39	34.59	34.82	2,348,600	34.66
30-Nov-09	34.50	34.70	33.72	34.03	1,596,700	33.87
27-Nov-09	33.84	34.49	33.11	34.19	790,000	34.03
25-Nov-09	35.03	35.45	34.84	35.35	1,462,300	35.18
24-Nov-09	34.72	35.03	34.25	34.93	1,687,200	34.77
23-Nov-09	34.94	35.59	34.46	34.77	1,637,500	34.61
20-Nov-09	32.95	34.07	32.95	34.01	1,465,400	33.85
19-Nov-09	34.14	34.20	32.83	33.84	2,299,800	33.68
18-Nov-09	34.98	35.31	34.37	34.64	1,946,000	34.48
17-Nov-09	34.15	35.01	33.82	34.97	1,473,100	34.81
16-Nov-09	32.79	34.63	32.79	34.35	2,729,500	34.19
13-Nov-09	32.35	33.02	32.05	32.52	1,378,200	32.37
12-Nov-09	32.95	33.38	32.10	32.24	1,544,100	32.09
11-Nov-09	33.62	33.93	33.20	33.37	1,647,400	33.21
10-Nov-09	33.60	33.79	32.45	32.83	2,248,700	32.68
9-Nov-09	33.10	33.91	33.10	33.84	2,840,600	33.68
6-Nov-09	32.05	33.45	32.05	32.58	1,533,400	32.43
5-Nov-09	31.91	32.77	31.63	32.77	1,687,900	32.62
4-Nov-09	32.15	32.58	31.22	31.41	2,267,500	31.26
* 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