Alliant Techsystems Inc. Historical Stock Prices

ATK 
$114.37
*  
0.08
0.07%
Get ATK Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ATK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  114.28  115  113.54  114.37 184,878
11/26/2014 114.29 115 113.54 114.37 184,878
11/25/2014 112.9 114.89 112.9 114.29 236,967
11/24/2014 114.15 114.7793 111.38 112.84 266,184
11/21/2014 113.92 114.5 113.463 114.04 225,963
11/20/2014 111.94 113.88 110.18 113.02 326,449
11/19/2014 113.75 114.33 112.51 113.49 249,892
11/18/2014 112.19 114.76 112.19 114.16 447,359
11/17/2014 112.23 112.925 111.37 111.96 283,479
11/14/2014 110.75 111.39 110.37 110.94 158,113
11/13/2014 109.73 112.3 109.73 111.14 138,023
11/12/2014 111.35 112.84 111.04 111.94 290,088
11/11/2014 109.98 111.7 109.584 111.46 334,458
11/10/2014 108.97 110.31 107.44 110.26 384,859
11/07/2014 109.22 110.83 108.33 108.83 416,925
11/06/2014 109 109.87 108 109.34 962,465
11/05/2014 113.19 113.61 108.3 108.86 800,085
11/04/2014 116.98 117.25 112.7 112.87 525,319
11/03/2014 115.37 117.51 114.31 117.07 729,174
10/31/2014 112.07 117.428 111.12 116.96 826,109
10/30/2014 118.5 118.5 107.33 110.19 1,522,329
10/29/2014 125.05 127.7 120.77 121.34 1,001,153
10/28/2014 127.87 130.2 127.87 129.77 223,181
10/27/2014 128.95 129.14 126.75 127.62 294,725
10/24/2014 131.15 131.15 127.48 129.31 446,702
10/23/2014 130.85 132 129.21 130.84 257,264
10/22/2014 130.38 132.33 129.743 129.82 114,612
10/21/2014 127.87 130.37 127.72 130.06 142,998
10/20/2014 128.69 129.18 126.19 127.73 178,909
10/17/2014 128.96 129.58 127.96 128.67 142,251
10/16/2014 121.91 127.87 121.335 127.46 256,136
10/15/2014 123.3 126.09 123.27 124 448,220
10/14/2014 125.13 126.4 123.86 125.05 262,603
10/13/2014 125.62 126.56 124.36 125.12 389,024
10/10/2014 126.37 126.37 124.04 125.21 269,724
10/09/2014 127.11 127.31 124.659 125.98 243,813
10/08/2014 126.22 127.94 124.9 127.92 254,558
10/07/2014 126 126.91 125.1601 126.22 294,568
10/06/2014 126.39 127.799 125.4 127.17 249,710
10/03/2014 126.65 126.91 125.1 126.41 186,674
10/02/2014 124.21 125.55 122.97 125.09 295,045
10/01/2014 126.9 126.97 122.51 124.47 433,257
09/30/2014 129.35 129.53 126.77 127.64 182,846
09/29/2014 129.69 130.41 128.82 129.11 159,049
09/26/2014 130.45 131.41 129.71 131.19 173,997
09/25/2014 131.91 131.91 129.88 130.51 184,090
09/24/2014 132.12 132.54 130.89 132.38 207,410
09/23/2014 133.25 133.81 131.8 132.05 256,397
09/22/2014 137.68 137.7099 133.68 133.82 247,119
09/19/2014 138.84 139.89 136.49 137.55 351,594
09/18/2014 137.06 138.7 135.53 138.68 361,583
09/17/2014 134.25 135.96 134.0001 135.64 229,823
09/16/2014 132.04 134.038 131.26 134.02 284,636
09/15/2014 132.65 132.96 130.91 132.49 233,759
09/12/2014 132.03 132.95 131.5101 132.39 162,348
09/11/2014 133.83 134.09 131.95 132.19 360,427
09/10/2014 130.71 134 130.5 133.82 499,895
09/09/2014 130.75 131.15 128.37 130.08 857,588
09/08/2014 124.97 126.49 123.65 126.42 205,130
09/05/2014 124.59 125.92 124.21 124.66 239,692
09/04/2014 124.35 125.5 124.09 124.46 335,545
09/03/2014 125.74 126.98 124.31 124.38 292,041
09/02/2014 126 128.0182 124.84 125.38 297,452
08/29/2014 126.93 127.42 125.59 126 189,908
08/28/2014 128.05 128.55 127 127.17 154,102
08/27/2014 130.66 130.8 128.47 128.64 169,375
08/26/2014 131.67 131.98 130.84 130.93 97,914
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?