Alliant Techsystems Inc. Historical Stock Prices

ATK 
$133.35
*  
0.30
0.22%
Get ATK Alerts
*Delayed - data as of Jul. 10, 2014 11:06 ET  -  Find a broker to begin trading ATK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ATK Real Time
 
 
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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
11:06  133.02  133.41  131.77  133.35 69,101
07/09/2014 133.03 134.34 132.9 133.65 321,801
07/08/2014 136.88 136.88 131.74 133.05 521,646
07/07/2014 136 136.53 134.51 134.61 228,941
07/03/2014 135.46 136.38 134.51 136.27 125,788
07/02/2014 135.44 136.65 134.635 135.04 319,418
07/01/2014 134 137.24 133.75 136.3 309,791
06/30/2014 136.06 136.08 133.69 133.92 421,497
06/27/2014 136.15 136.86 136 136.6 486,504
06/26/2014 136.03 136.9899 135.69 136.53 407,263
06/25/2014 134 136.88 134 136.67 485,017
06/24/2014 133.57 135.39 133.26 134.17 425,580
06/23/2014 133.04 134.13 130.665 133.54 465,703
06/20/2014 135.9 136.25 131.17 133.2 760,490
06/19/2014 136.46 137.45 135.47 136.03 359,869
06/18/2014 136.29 137.02 135.55 136.58 365,459
06/17/2014 137.16 137.59 134.05 136.01 656,911
06/16/2014 137.08 138.26 136.77 137.19 340,976
06/13/2014 136.73 138.155 136.431 137.57 397,963
06/12/2014 138.25 138.685 136.43 137.08 387,225
06/11/2014 137.69 138.57 136.52 138.05 300,409
06/10/2014 138.54 139.38 136.28 138.53 451,094
06/09/2014 135.5 139.5 135.5 138.19 574,338
06/06/2014 134.05 136.14 133.95 135.42 725,229
06/05/2014 132.35 136.46 132.33 133.99 929,237
06/04/2014 129.33 131.95 128.98 131.7 377,384
06/03/2014 129.08 130.46 127.57 129.66 1,184,233
06/02/2014 126.83 130.45 126.46 129.62 2,194,772
05/30/2014 126 126.7 124.76 126.29 243,931
05/29/2014 122.94 126.38 122.45 126.34 385,139
05/28/2014 126.12 126.45 122.34 123.31 574,860
05/27/2014 126.4 127.55 124.35 126.78 534,455
05/23/2014 124.05 127.94 123.38 125.74 820,935
05/22/2014 120.19 124.46 120.19 124.28 829,897
05/21/2014 124.07 126.44 118.11 120.19 1,185,782
05/20/2014 131.5 131.5 124.06 124.17 770,962
05/19/2014 131.01 134.38 128.15 131.63 504,034
05/16/2014 136.31 136.723 133.95 135.47 496,107
05/15/2014 146.27 146.27 134 134.09 1,234,173
05/14/2014 149.89 150.455 147.78 147.91 378,836
05/13/2014 150.65 151.71 150 150.02 283,013
05/12/2014 151.54 152.35 150.41 150.44 286,317
05/09/2014 149.73 151 148.55 150.59 183,853
05/08/2014 153.09 154.1 149.92 150.03 269,210
05/07/2014 154.13 154.66 151.25 153.58 319,493
05/06/2014 156.31 156.93 151.93 153.21 453,683
05/05/2014 151 158.13 150.36 156.66 681,698
05/02/2014 146.88 152.26 146.53 150.96 707,500
05/01/2014 143.75 150.71 143.01 146.88 535,116
04/30/2014 147.99 148.14 142.5 144.22 860,284
04/29/2014 148.5 155.5 148.142 148.22 1,331,611
04/28/2014 139.9 140.63 137.1 138.82 174,330
04/25/2014 140.64 140.64 138.58 138.87 176,316
04/24/2014 141.96 141.96 137.62 141.14 318,575
04/23/2014 140.74 142.41 140.261 141.62 151,682
04/22/2014 141.02 142.059 140.38 140.91 195,026
04/21/2014 139.72 141.8121 139.34 140.91 283,106
04/17/2014 137.72 140.77 137.3 139.16 331,200
04/16/2014 136.91 138.2 136.04 137.72 358,029
04/15/2014 136.04 137.37 133.275 135.64 182,155
04/14/2014 135.4 137.07 134.78 136.1 187,524
04/11/2014 137.06 137.21 134.382 134.71 290,251
04/10/2014 141.3 141.98 136.95 137.77 299,024
04/09/2014 136.58 140.77 136.25 140.48 294,233
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?