Home > Quotes > ATK > Historical Prices

Alliant Techsystems Inc. Historical Stock Prices

ATK 
$80.7
*  
0.85
  negative  
1.06%
Get ATK Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  79.94  80.75  79.83  80.70 199,301
06/18/2013 80.05 80.75 79.83 80.7 199,301
06/17/2013 80 80.49 79.64 79.85 115,163
06/14/2013 79.72 79.91 78.93 79.48 121,852
06/13/2013 79 80 78.701 79.89 140,923
06/12/2013 79.64 79.78 78.71 78.93 140,931
06/11/2013 79.36 80.25 78.75 79.34 112,612
06/10/2013 79.81 80.09 79.22 79.78 144,418
06/07/2013 78.65 79.87 78.47 79.74 218,590
06/06/2013 76.88 78.63 76.875 78.61 222,313
06/05/2013 77.95 77.95 76.695 76.77 190,903
06/04/2013 78.8 79.34 77.86 78.04 279,577
06/03/2013 78.17 78.865 77.31 78.7 411,931
05/31/2013 78.86 79.73 78.5 78.52 138,117
05/30/2013 78.06 79.49 78.02 79.12 267,903
05/29/2013 78.32 78.95 77.91 78.44 208,117
05/28/2013 78.38 79.27 78.38 78.84 421,403
05/24/2013 76.87 77.8 76.197 77.74 351,134
05/23/2013 75.73 77.1 75.73 77.07 258,181
05/22/2013 77.45 77.73 75.991 76.3 399,780
05/21/2013 78 78.11 77.45 77.55 285,548
05/20/2013 77.66 78.73 77.66 78.2 289,680
05/17/2013 77.15 78.13 77.15 77.78 244,365
05/16/2013 77.41 77.99 76.82 77.16 385,006
05/15/2013 76.33 77.76 76.33 77.38 290,488
05/14/2013 75.37 76.93 75.14 76.64 296,520
05/13/2013 73.21 75.29 73.21 75.15 392,724
05/10/2013 73.5 73.85 73.03 73.16 613,570
05/09/2013 73.53 74.54 73.19 73.34 406,521
05/08/2013 73.29 74.61 72.84 73.59 673,919
05/07/2013 72.65 73.73 72.65 73.44 938,733
05/06/2013 73.28 73.36 72.67 72.7 813,803
05/03/2013 74.78 74.8 72.86 72.97 507,898
05/02/2013 74.72 74.97 74.06 74.3 349,187
05/01/2013 74.25 74.95 73.88 74.35 727,993
04/30/2013 73.6 74.36 73.24 74.36 321,445
04/29/2013 73.08 74 72.881 73.73 226,327
04/26/2013 73.17 73.7099 72.9 73.02 288,993
04/25/2013 72.6 73.67 72.2 73.28 371,313
04/24/2013 72.63 73.38 72.04 72.58 319,757
04/23/2013 71.65 72.52 71.52 72.3 303,624
04/22/2013 70.88 71.4 69.62 71.31 356,789
04/19/2013 70 71.02 70 70.73 152,753
04/18/2013 71.06 71.27 69.12 69.73 357,115
04/17/2013 71.78 72.16 70.57 70.82 202,042
04/16/2013 72.96 73.1699 71.5 72.3 345,871
04/15/2013 73.85 74.02 72.24 72.45 308,652
04/12/2013 74.11 74.239 73.66 73.84 266,926
04/11/2013 73.18 74.16 72.87 74.12 230,580
04/10/2013 72.18 73.1999 72.174 73 295,347
04/09/2013 71.82 72.22 71.15 72.14 316,955
04/08/2013 70.87 71.9 69.795 71.59 505,751
04/05/2013 70.55 71.032 69.51 70.74 423,901
04/04/2013 70.83 71.75 70.83 70.97 245,390
04/03/2013 71.05 71.93 70.63 70.69 183,555
04/02/2013 71.65 71.8 70.65 70.81 156,630
04/01/2013 72.42 72.45 70.97 71.3 215,166
03/28/2013 72.3 72.57 71.61 72.43 228,357
03/27/2013 71.24 72.47 71.06 72.3 208,184
03/26/2013 71.69 72.37 71.32 71.45 293,450
03/25/2013 70.73 71.74 70.58 71.22 309,713
03/22/2013 71.5 71.67 69.36 70.39 313,505
03/21/2013 71.48 72.12 70.7475 70.85 277,091
03/20/2013 71.6 72.07 71.21 71.86 216,778
03/19/2013 70.84 71.5546 70.43 71.31 281,618
03/18/2013 69.2 70.94 69.06 70.52 245,973
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.