ATK: Historical Prices for ALLIANT TECH SYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	78.84	79.77	77.83	79.59	688,200	79.59
2-Nov-09	78.25	78.70	76.87	78.51	786,600	78.51
30-Oct-09	77.02	78.45	76.53	77.78	1,019,400	77.78
29-Oct-09	75.04	77.58	75.04	77.48	1,606,500	77.48
28-Oct-09	74.51	75.91	74.51	75.60	671,600	75.60
27-Oct-09	75.22	76.22	74.67	74.74	362,700	74.74
26-Oct-09	76.45	76.78	75.02	75.22	454,400	75.22
23-Oct-09	76.06	76.36	75.50	76.21	368,200	76.21
22-Oct-09	75.82	76.55	75.50	76.09	336,000	76.09
21-Oct-09	76.38	77.39	75.81	75.82	236,100	75.82
20-Oct-09	77.01	77.33	75.97	76.70	281,300	76.70
19-Oct-09	77.49	77.93	77.22	77.32	274,100	77.32
16-Oct-09	77.14	77.85	76.61	77.61	366,200	77.61
15-Oct-09	77.45	77.96	76.83	77.54	248,100	77.54
14-Oct-09	76.40	77.77	75.50	77.64	383,000	77.64
13-Oct-09	76.18	76.41	75.55	75.87	204,300	75.87
12-Oct-09	77.09	77.09	75.59	76.17	359,800	76.17
9-Oct-09	76.27	77.39	76.00	77.15	424,500	77.15
8-Oct-09	76.99	77.22	76.29	76.60	545,000	76.60
7-Oct-09	79.44	79.44	76.89	77.10	634,000	77.10
6-Oct-09	76.74	77.78	76.67	77.69	379,500	77.69
5-Oct-09	76.20	76.92	75.79	76.68	315,900	76.68
2-Oct-09	76.21	76.80	75.45	75.77	441,000	75.77
1-Oct-09	77.76	78.69	76.57	76.64	407,400	76.64
30-Sep-09	77.41	78.20	76.03	77.85	589,600	77.85
29-Sep-09	77.09	78.00	77.09	77.45	400,400	77.45
28-Sep-09	76.44	77.22	75.62	77.06	371,100	77.06
25-Sep-09	77.25	78.29	75.82	75.96	584,000	75.96
24-Sep-09	78.27	78.29	77.34	77.56	460,800	77.56
23-Sep-09	79.57	79.60	78.34	78.37	458,000	78.37
22-Sep-09	79.96	80.23	78.82	78.99	351,000	78.99
21-Sep-09	78.86	80.17	78.86	79.84	599,400	79.84
18-Sep-09	78.40	79.89	77.41	79.07	656,600	79.07
17-Sep-09	76.35	78.12	74.73	77.83	660,700	77.83
16-Sep-09	76.74	77.00	75.38	76.18	530,100	76.18
15-Sep-09	77.06	77.44	76.34	76.77	485,400	76.77
14-Sep-09	76.34	77.31	76.16	77.07	304,300	77.07
11-Sep-09	76.24	77.29	75.82	76.68	396,100	76.68
10-Sep-09	75.51	76.41	74.71	76.36	407,500	76.36
9-Sep-09	74.39	76.35	74.18	75.81	683,700	75.81
8-Sep-09	74.00	74.72	73.41	74.51	631,400	74.51
4-Sep-09	74.70	74.70	73.54	73.75	505,400	73.75
3-Sep-09	74.68	74.93	73.80	74.61	376,000	74.61
2-Sep-09	75.02	75.29	74.50	74.75	441,200	74.75
1-Sep-09	77.17	77.21	75.23	75.43	500,900	75.43
31-Aug-09	77.28	77.38	76.36	77.28	430,400	77.28
28-Aug-09	79.73	79.73	77.73	77.93	228,100	77.93
27-Aug-09	78.51	79.67	76.61	79.12	509,100	79.12
26-Aug-09	78.13	78.63	77.65	78.30	313,100	78.30
25-Aug-09	79.03	79.38	78.38	78.42	485,700	78.42
* 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