Alliant Techsystems Inc. Historical Stock Prices

ATK 
$132.69
*  
0.20
0.15%
Get ATK Alerts
*Delayed - data as of Sep. 16, 2014 11:51 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:51  132.13  133.06  131.26  132.69 75,757
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
08/25/2014 130.89 132.1335 130.77 131.42 99,665
08/22/2014 131.36 132.48 130.32 130.59 175,297
08/21/2014 133.85 134.0147 131.06 131.18 121,617
08/20/2014 132.06 133.85 131.98 133.4 149,074
08/19/2014 132.14 133.53 132.14 132.32 136,660
08/18/2014 130.49 133.29 129.8 132 198,649
08/15/2014 130 130.31 127.92 129.6 189,019
08/14/2014 128 130.02 128 129.28 146,477
08/13/2014 125.88 130.42 125.88 127.84 436,352
08/12/2014 124.74 125.9999 124.5 125.62 140,238
08/11/2014 125.7 125.75 124.48 124.88 259,537
08/08/2014 122.97 125.12 122.97 124.97 175,047
08/07/2014 126.09 127.06 123.05 123.17 208,867
08/06/2014 127.22 127.73 125.36 125.45 183,067
08/05/2014 128.34 129.56 127.31 128.09 224,345
08/04/2014 134.22 134.22 128.1 128.5 592,697
08/01/2014 129.75 135.25 129.62 133.77 489,667
07/31/2014 134.29 134.5 129 129.93 390,733
07/30/2014 126.99 129.27 124.28 127.99 408,183
07/29/2014 129.3 130.45 126.83 126.9 265,321
07/28/2014 129.7 130.68 128.67 129.38 297,549
07/25/2014 131.74 131.84 128.35 129.64 385,855
07/24/2014 133.79 133.99 132 132.06 188,329
07/23/2014 134.53 134.875 133.33 134.04 190,767
07/22/2014 135.61 135.69 133.98 134.69 165,253
07/21/2014 132.41 135.68 132.19 134.88 228,442
07/18/2014 130.34 132.8 130.34 132.41 233,727
07/17/2014 132.6 133.86 130.21 130.35 236,542
07/16/2014 135.35 135.59 132.571 132.81 329,193
07/15/2014 134.56 135.65 133.95 134.86 122,622
07/14/2014 134.75 135.87 134.27 134.85 216,613
07/11/2014 135.33 135.75 133.48 134.5 209,811
07/10/2014 131.77 135 131.77 134.35 400,223
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
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?