ATK: Historical Prices for ALLIANT TECH SYS INC - Yahoo! Finance

MORE ON ATK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	77.65	77.65	76.80	77.11	601,600	77.11
8-Feb-10	77.54	77.76	76.61	76.96	519,400	76.96
5-Feb-10	77.80	78.37	77.00	77.64	491,900	77.64
4-Feb-10	80.91	80.98	77.75	78.35	895,500	78.35
3-Feb-10	81.05	82.10	80.78	81.63	362,500	81.63
2-Feb-10	79.70	81.59	78.85	81.37	860,100	81.37
1-Feb-10	79.34	79.64	77.53	79.43	891,000	79.43
29-Jan-10	81.47	81.52	78.97	78.97	622,800	78.97
28-Jan-10	82.76	82.76	81.20	81.60	862,000	81.60
27-Jan-10	85.55	85.70	83.39	84.20	704,200	84.20
26-Jan-10	86.25	87.00	85.94	86.18	421,100	86.18
25-Jan-10	88.96	89.00	86.58	86.61	320,200	86.61
22-Jan-10	87.81	88.76	87.80	88.38	491,900	88.38
21-Jan-10	87.34	88.65	87.27	87.74	464,100	87.74
20-Jan-10	88.62	88.62	86.71	87.40	293,500	87.40
19-Jan-10	88.06	88.98	87.45	88.90	728,700	88.90
15-Jan-10	89.20	89.42	87.22	87.85	234,600	87.85
14-Jan-10	88.21	89.46	88.21	89.24	226,400	89.24
13-Jan-10	87.48	88.90	87.30	88.57	335,800	88.57
12-Jan-10	88.19	88.45	87.01	87.50	403,800	87.50
11-Jan-10	89.11	89.53	88.15	88.70	361,400	88.70
8-Jan-10	88.53	89.52	88.39	89.08	550,500	89.08
7-Jan-10	89.13	89.65	88.82	88.93	198,200	88.93
6-Jan-10	89.08	89.80	88.85	89.34	166,800	89.34
5-Jan-10	89.67	89.69	88.72	88.95	281,600	88.95
4-Jan-10	88.65	89.79	88.02	89.67	215,600	89.67
31-Dec-09	89.81	89.81	88.19	88.27	140,400	88.27
30-Dec-09	89.82	90.36	89.29	89.65	138,600	89.65
29-Dec-09	90.33	90.80	89.97	90.09	136,000	90.09
28-Dec-09	90.58	90.81	89.90	90.07	213,100	90.07
24-Dec-09	90.64	90.80	90.08	90.60	90,800	90.60
23-Dec-09	89.70	90.78	89.22	90.37	295,700	90.37
22-Dec-09	89.25	89.72	88.75	89.72	276,200	89.72
21-Dec-09	88.43	89.67	88.43	89.40	209,500	89.40
18-Dec-09	89.14	89.32	87.90	87.99	570,400	87.99
17-Dec-09	88.62	89.18	88.07	88.80	209,600	88.80
16-Dec-09	89.37	89.62	88.37	89.37	336,100	89.37
15-Dec-09	89.68	89.90	88.55	89.22	449,000	89.22
14-Dec-09	88.84	90.15	88.65	90.03	573,300	90.03
11-Dec-09	89.07	89.15	88.36	88.49	395,700	88.49
10-Dec-09	88.34	88.87	87.68	88.60	497,000	88.60
9-Dec-09	89.83	89.98	87.95	88.35	463,200	88.35
8-Dec-09	88.21	89.10	87.85	88.75	325,100	88.75
7-Dec-09	88.68	89.33	88.16	88.92	559,000	88.92
4-Dec-09	88.25	89.18	87.67	88.53	726,500	88.53
3-Dec-09	86.65	87.40	86.39	87.05	252,800	87.05
2-Dec-09	86.68	86.81	85.86	86.69	391,300	86.69
1-Dec-09	85.96	86.89	85.91	86.52	353,600	86.52
30-Nov-09	86.46	86.75	85.40	85.72	390,500	85.72
27-Nov-09	86.30	87.08	85.64	86.70	140,600	86.70
25-Nov-09	87.04	87.99	86.68	87.83	242,200	87.83
24-Nov-09	86.57	87.53	85.91	87.31	406,200	87.31
23-Nov-09	86.58	87.42	86.40	86.98	432,900	86.98
20-Nov-09	84.70	86.47	84.66	86.23	437,300	86.23
19-Nov-09	85.58	85.85	83.90	85.22	484,900	85.22
18-Nov-09	86.32	86.76	85.43	85.84	394,800	85.84
17-Nov-09	86.84	87.11	86.08	86.76	575,200	86.76
16-Nov-09	86.97	87.42	86.05	87.37	612,000	87.37
13-Nov-09	87.19	87.44	86.00	86.23	655,300	86.23
12-Nov-09	84.92	86.89	84.02	86.00	1,397,500	86.00
11-Nov-09	83.57	84.00	83.15	83.23	368,200	83.23
10-Nov-09	82.75	83.13	81.95	83.10	375,800	83.10
9-Nov-09	82.75	83.21	82.43	83.12	376,000	83.12
6-Nov-09	81.39	82.65	81.39	82.20	389,400	82.20
5-Nov-09	80.91	82.08	80.63	82.03	829,500	82.03
4-Nov-09	79.78	81.46	79.37	80.19	775,800	80.19
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.