| ALLIANT TECHSYSTEMS, Inc. Add to My Watchlist | (NYSE: ATK) |
| ALLIANT | 77.44 | +0.33 (+0.43%) | 78,038 |
| Historical Data for ATK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 77.65 | 77.65 | 76.80 | 601,556 | 77.11 | +0.15 +0.19% |
| 02/08/10 | 77.54 | 77.76 | 76.61 | 519,358 | 76.96 | -0.68 -0.88% |
| 02/05/10 | 77.80 | 78.37 | 77.00 | 491,815 | 77.64 | -0.71 -0.91% |
| 02/04/10 | 80.91 | 80.98 | 77.75 | 895,425 | 78.35 | -3.28 -4.02% |
| 02/03/10 | 81.05 | 82.10 | 80.78 | 362,435 | 81.63 | +0.26 +0.32% |
| 02/02/10 | 79.70 | 81.59 | 78.85 | 860,056 | 81.37 | +3.24 +4.15% |
| 02/01/10 | 79.34 | 79.64 | 77.53 | 890,915 | 78.13 | -0.84 -1.06% |
| 01/29/10 | 81.47 | 81.52 | 78.97 | 622,723 | 78.97 | -2.63 -3.22% |
| 01/28/10 | 82.76 | 82.76 | 81.20 | 866,770 | 81.60 | -2.60 -3.09% |
| 01/27/10 | 85.55 | 85.70 | 83.39 | 704,146 | 84.20 | -1.98 -2.30% |
| 01/26/10 | 86.25 | 87.00 | 85.94 | 421,090 | 86.18 | -0.43 -0.50% |
| 01/25/10 | 88.96 | 89.00 | 86.58 | 320,118 | 86.61 | -1.77 -2.00% |
| 01/22/10 | 87.81 | 88.76 | 87.80 | 491,818 | 88.38 | +0.64 +0.73% |
| 01/21/10 | 87.34 | 88.65 | 87.27 | 464,044 | 87.74 | +0.34 +0.39% |
| 01/20/10 | 88.62 | 88.62 | 86.71 | 293,494 | 87.40 | -1.50 -1.69% |
| 01/19/10 | 88.06 | 88.98 | 87.45 | 728,604 | 88.90 | +1.05 +1.20% |
| 01/18/10 | 87.85 | 87.85 | 87.85 | 0 | 87.85 | 0.00 0.00% |
| 01/15/10 | 89.20 | 89.42 | 87.22 | 234,589 | 87.85 | -1.39 -1.56% |
| 01/14/10 | 88.21 | 89.46 | 88.21 | 226,319 | 89.24 | +0.67 +0.76% |
| 01/13/10 | 87.48 | 88.90 | 87.30 | 335,788 | 88.57 | +1.07 +1.22% |
| 01/12/10 | 88.19 | 88.45 | 87.01 | 403,735 | 87.50 | -1.20 -1.35% |
| 01/11/10 | 89.11 | 89.53 | 88.15 | 361,356 | 88.70 | -0.38 -0.43% |
| 01/08/10 | 88.53 | 89.52 | 88.39 | 550,466 | 89.08 | +0.15 +0.17% |
| 01/07/10 | 89.13 | 89.65 | 88.82 | 198,139 | 88.93 | -0.41 -0.46% |
| 01/06/10 | 89.08 | 89.80 | 88.85 | 166,728 | 89.34 | +0.39 +0.44% |
| 01/05/10 | 89.67 | 89.69 | 88.72 | 281,574 | 88.95 | -0.72 -0.80% |
| 01/04/10 | 88.65 | 89.79 | 88.02 | 215,578 | 89.67 | +1.40 +1.59% |
| 01/01/10 | 88.27 | 88.27 | 88.27 | 0 | 88.27 | 0.00 0.00% |
| 12/31/09 | 89.81 | 89.81 | 88.19 | 140,388 | 88.27 | -1.38 -1.54% |
| 12/30/09 | 89.82 | 90.36 | 89.29 | 138,528 | 89.65 | -0.44 -0.49% |
| 12/29/09 | 90.33 | 90.80 | 89.97 | 135,998 | 90.09 | +0.02 +0.02% |
| 12/28/09 | 90.58 | 90.81 | 89.90 | 213,075 | 90.07 | -0.53 -0.58% |
| 12/25/09 | 90.64 | 90.80 | 90.08 | 90,735 | 90.60 | 0.00 0.00% |
| 12/24/09 | 90.64 | 90.80 | 90.08 | 90,735 | 90.60 | +0.23 +0.25% |
| 12/23/09 | 89.70 | 90.78 | 89.22 | 295,678 | 90.37 | +0.65 +0.72% |
| 12/22/09 | 89.25 | 89.72 | 88.75 | 276,113 | 89.72 | +0.32 +0.36% |
| 12/21/09 | 88.43 | 89.67 | 88.43 | 209,425 | 89.40 | +1.41 +1.60% |
| 12/18/09 | 89.14 | 89.32 | 87.90 | 570,379 | 87.99 | -0.81 -0.91% |
| 12/17/09 | 88.62 | 89.18 | 88.07 | 209,592 | 88.80 | -0.80 -0.89% |
| 12/16/09 | 89.37 | 89.62 | 88.37 | 337,504 | 89.60 | +0.38 +0.43% |
| 12/15/09 | 89.68 | 89.90 | 88.55 | 448,977 | 89.22 | -0.81 -0.90% |
| 12/14/09 | 89.08 | 90.15 | 89.04 | 573,286 | 90.03 | +1.54 +1.74% |
| 12/11/09 | 89.07 | 89.15 | 88.36 | 395,670 | 88.49 | -0.11 -0.12% |
| 12/10/09 | 88.34 | 88.87 | 87.68 | 496,993 | 88.60 | +0.25 +0.28% |
| 12/09/09 | 89.83 | 89.98 | 87.95 | 463,180 | 88.35 | -0.40 -0.45% |
| 12/08/09 | 88.21 | 89.10 | 87.85 | 325,081 | 88.75 | -0.17 -0.19% |
| 12/07/09 | 88.68 | 89.33 | 88.16 | 558,920 | 88.92 | +0.39 +0.44% |
| 12/04/09 | 88.25 | 89.18 | 87.67 | 726,410 | 88.53 | +1.48 +1.70% |
| 12/03/09 | 86.65 | 87.40 | 86.39 | 252,775 | 87.05 | +0.36 +0.42% |
| 12/02/09 | 86.68 | 86.81 | 85.86 | 391,215 | 86.69 | +0.17 +0.20% |
| \/ Download Data To Spreadsheet | ||||||
