Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arkema ADR (OP: ARKAY )

95.79 -0.24 (-0.25%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 113.50 113.50 113.50 113.50 200 -1.36(-1.18%)
Oct 30, 2013 115.11 115.30 114.86 114.86 481 +0.35(+0.31%)
Oct 29, 2013 114.65 114.85 114.38 114.51 640 -0.65(-0.56%)
Oct 28, 2013 115.19 115.20 114.59 115.16 2,003 -0.52(-0.45%)
Oct 25, 2013 116.21 116.21 115.68 115.68 653 -0.72(-0.62%)
Oct 24, 2013 115.95 116.45 115.95 116.40 494 +0.93(+0.81%)
Oct 23, 2013 115.47 115.47 115.47 115.47 3,186 -0.73(-0.63%)
Oct 22, 2013 115.22 116.20 115.22 116.20 500 +0.54(+0.47%)
Oct 21, 2013 116.29 116.29 115.66 115.66 472 -0.59(-0.51%)
Oct 18, 2013 116.19 116.94 116.19 116.25 569 +0.70(+0.61%)
Oct 17, 2013 114.94 115.87 114.94 115.55 905 +2.43(+2.15%)
Oct 15, 2013 113.12 113.12 113.12 0 -1.22(-1.07%)
Oct 14, 2013 114.15 114.34 114.15 114.34 640 +0.28(+0.25%)
Oct 11, 2013 113.57 114.06 113.57 114.06 1,235 -0.22(-0.19%)
Oct 10, 2013 112.23 114.28 112.23 114.28 2,138 +4.03(+3.66%)
Oct 09, 2013 108.51 110.69 108.51 110.25 5,227 +1.17(+1.07%)
Oct 08, 2013 109.72 109.72 109.08 109.08 2,205 +1.40(+1.30%)
Oct 07, 2013 107.68 107.68 107.68 107.68 136 -1.57(-1.44%)
Oct 03, 2013 109.25 109.25 109.25 109.25 0 -2.77(-2.47%)
Oct 02, 2013 112.38 112.38 112.02 112.02 290 -0.21(-0.19%)
Oct 01, 2013 112.66 112.70 112.23 112.23 793 -0.23(-0.20%)
Sep 27, 2013 113.09 113.09 112.46 112.46 769 +0.15(+0.13%)
Sep 26, 2013 112.70 112.76 112.31 112.31 2,915 -0.88(-0.78%)
Sep 25, 2013 112.80 113.19 112.80 113.19 357 +1.49(+1.33%)
Sep 24, 2013 112.00 112.64 111.70 111.70 2,494 -2.49(-2.18%)
Sep 23, 2013 113.49 114.19 113.48 114.19 1,189 +0.56(+0.49%)
Sep 20, 2013 113.62 113.63 113.62 113.63 210 -0.29(-0.25%)
Sep 19, 2013 114.83 114.83 113.41 113.92 582 -1.73(-1.50%)
Sep 18, 2013 112.90 115.65 112.90 115.65 804 +3.45(+3.07%)
Sep 17, 2013 112.50 112.50 112.16 112.20 2,007 -1.75(-1.54%)
Sep 16, 2013 111.92 114.40 113.95 113.95 1,292 +2.03(+1.81%)
Sep 13, 2013 112.45 112.45 111.92 111.92 294 +0.46(+0.41%)
Sep 12, 2013 111.53 111.60 111.46 111.46 497 +0.06(+0.05%)
Sep 10, 2013 111.40 111.40 111.40 0 +5.77(+5.46%)
Sep 09, 2013 106.19 106.19 105.63 105.63 1,207 +0.65(+0.62%)
Sep 06, 2013 105.59 105.59 104.96 104.98 794 +0.59(+0.57%)
Sep 05, 2013 104.40 104.42 103.83 104.39 440 -0.86(-0.82%)
Sep 04, 2013 102.53 105.25 102.53 105.25 886 +1.40(+1.35%)
Sep 03, 2013 103.85 103.85 103.85 103.85 115 +3.14(+3.12%)
Aug 30, 2013 101.44 101.44 100.71 100.71 764 +0.02(+0.01%)
Aug 29, 2013 101.15 101.15 100.69 100.69 2,778 -0.66(-0.65%)
Aug 28, 2013 101.35 101.35 101.35 101.35 311 -1.65(-1.60%)
Aug 27, 2013 103.15 103.15 103.00 103.00 424 -3.49(-3.28%)
Aug 26, 2013 106.62 106.62 106.05 106.49 2,304 -2.01(-1.85%)
Aug 23, 2013 108.10 108.55 108.00 108.50 2,955 +2.02(+1.90%)
Aug 22, 2013 106.00 106.48 106.00 106.48 1,584 +1.43(+1.36%)
Aug 21, 2013 104.36 105.05 104.36 105.05 1,196 -0.23(-0.22%)
Aug 20, 2013 105.30 105.30 104.86 105.28 739 +0.26(+0.25%)
Aug 19, 2013 1.052 105.25 105.00 105.02 2,166 +0.52(+0.50%)
Aug 16, 2013 104.00 104.50 104.00 104.50 1,003 +1.22(+1.18%)
Aug 15, 2013 103.09 103.31 103.09 103.28 1,397 -0.43(-0.41%)
Aug 14, 2013 103.00 103.71 103.00 103.71 540 +1.60(+1.57%)
Aug 13, 2013 102.10 102.60 102.10 102.11 510 +0.08(+0.08%)
Aug 12, 2013 102.03 102.03 102.03 102.03 103 +1.73(+1.72%)
Aug 09, 2013 100.30 100.30 100.30 100.30 200 +1.25(+1.26%)
Aug 08, 2013 98.36 99.05 98.36 99.05 359 +1.04(+1.06%)
Aug 07, 2013 98.25 98.40 98.01 98.01 789 -1.44(-1.45%)
Aug 06, 2013 99.35 99.98 99.35 99.45 912 -2.18(-2.15%)
Aug 05, 2013 101.84 101.90 101.50 101.63 877 -0.83(-0.81%)
Aug 02, 2013 102.45 102.50 102.43 102.46 3,127 +2.10(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.