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 (%)
Jun 10, 2024 95.16 96.03 95.15 96.03 1,833 -0.91(-0.94%)
Jun 07, 2024 96.89 96.94 96.77 96.94 914 -1.44(-1.46%)
Jun 06, 2024 98.38 98.38 98.38 98.38 967 -0.31(-0.31%)
Jun 05, 2024 99.97 99.97 98.48 98.69 1,192 +0.20(+0.20%)
Jun 04, 2024 99.48 99.48 98.49 98.49 1,622 -1.92(-1.91%)
Jun 03, 2024 100.36 100.65 100.36 100.41 913 -1.97(-1.92%)
May 31, 2024 102.09 102.38 102.09 102.38 1,516 +0.33(+0.32%)
May 30, 2024 101.99 102.20 101.99 102.05 3,533 +2.22(+2.23%)
May 29, 2024 99.83 99.83 99.83 99.83 995 -2.11(-2.07%)
May 28, 2024 102.48 102.48 101.85 101.94 1,052 -0.09(-0.09%)
May 24, 2024 102.25 102.25 102.03 102.03 1,138 +1.03(+1.02%)
May 23, 2024 102.14 102.14 101.00 101.00 1,059 -0.46(-0.46%)
May 22, 2024 101.74 102.19 101.46 101.46 1,589 -3.48(-3.32%)
May 21, 2024 104.48 104.98 104.48 104.94 1,452 -1.06(-1.00%)
May 20, 2024 106.39 106.39 106.00 106.00 1,144 +1.33(+1.27%)
May 17, 2024 104.02 104.78 104.02 104.67 1,174 +2.30(+2.25%)
May 16, 2024 103.46 103.46 102.37 102.37 1,562 -0.72(-0.70%)
May 15, 2024 105.25 105.30 103.09 103.09 1,563 -4.31(-4.01%)
May 14, 2024 106.65 107.40 106.65 107.40 941 +0.76(+0.71%)
May 13, 2024 104.00 107.14 104.00 106.64 1,379 +0.63(+0.60%)
May 08, 2024 106.01 467 -3.36(-3.07%)
May 07, 2024 109.62 111.13 109.37 109.37 2,148 +3.36(+3.17%)
May 06, 2024 106.01 106.01 106.01 106.01 784 +0.37(+0.35%)
May 02, 2024 105.64 732 -0.06(-0.06%)
Apr 30, 2024 105.70 304 +1.18(+1.13%)
Apr 29, 2024 104.52 104.52 104.52 104.52 1,232 +1.33(+1.29%)
Apr 26, 2024 104.80 104.80 100.81 103.19 1,802 +1.47(+1.45%)
Apr 25, 2024 101.92 101.92 101.72 101.72 1,451 -0.72(-0.70%)
Apr 24, 2024 101.48 102.44 101.48 102.44 9,272 -0.78(-0.76%)
Apr 23, 2024 102.36 103.44 102.36 103.22 18,994 -1.47(-1.40%)
Apr 22, 2024 103.45 105.24 103.45 104.69 18,837 +3.23(+3.18%)
Apr 19, 2024 102.48 102.48 101.46 101.46 767 -2.09(-2.02%)
Apr 18, 2024 103.86 103.86 103.55 103.55 1,214 +0.31(+0.30%)
Apr 17, 2024 103.07 103.24 103.07 103.24 1,214 +1.46(+1.43%)
Apr 16, 2024 101.82 101.95 101.53 101.78 7,290 -1.52(-1.47%)
Apr 15, 2024 104.66 104.66 103.29 103.30 2,378 +0.08(+0.08%)
Apr 11, 2024 103.22 520 -1.62(-1.55%)
Apr 10, 2024 104.09 104.84 104.09 104.84 787 +0.09(+0.09%)
Apr 09, 2024 104.72 104.75 104.15 104.75 1,241 -2.61(-2.43%)
Apr 08, 2024 107.36 107.36 107.36 107.36 701 -2.56(-2.33%)
Apr 04, 2024 109.92 486 -0.12(-0.11%)
Apr 03, 2024 107.88 110.04 107.88 110.04 6,364 +3.69(+3.47%)
Apr 02, 2024 107.34 107.34 106.33 106.35 5,060 +1.42(+1.35%)
Apr 01, 2024 106.22 106.22 104.93 104.93 944 -0.45(-0.43%)
Mar 28, 2024 105.78 105.78 105.39 105.39 1,599 +1.79(+1.72%)
Mar 26, 2024 103.60 502 +1.36(+1.33%)
Mar 25, 2024 102.24 102.24 102.24 102.24 1,412 -1.12(-1.08%)
Mar 21, 2024 103.36 433 +1.16(+1.14%)
Mar 20, 2024 101.32 102.28 101.07 102.20 1,642 +2.02(+2.01%)
Mar 19, 2024 99.94 100.30 99.94 100.18 1,976 -0.24(-0.24%)
Mar 18, 2024 99.95 100.42 99.95 100.42 1,015 -0.08(-0.08%)
Mar 15, 2024 100.60 100.60 100.50 100.50 2,560 +1.59(+1.61%)
Mar 14, 2024 99.74 99.74 98.91 98.91 2,159 -2.77(-2.72%)
Mar 12, 2024 101.68 551 +1.79(+1.79%)
Mar 11, 2024 99.05 99.89 99.05 99.89 1,026 -1.03(-1.02%)
Mar 08, 2024 101.37 101.37 100.92 100.92 689 +0.07(+0.07%)
Mar 07, 2024 100.48 100.85 100.48 100.85 1,288 +2.39(+2.43%)
Mar 06, 2024 98.63 99.67 98.43 98.45 1,232 -1.72(-1.71%)
Mar 05, 2024 99.46 100.43 99.46 100.17 2,089 -1.78(-1.75%)
Mar 01, 2024 101.95 715 -5.81(-5.39%)
Feb 26, 2024 107.76 568 -0.62(-0.58%)
Feb 23, 2024 108.28 108.39 108.28 108.39 735 +2.23(+2.10%)
Feb 22, 2024 105.52 106.15 105.52 106.15 714 +1.47(+1.41%)
Feb 21, 2024 104.13 104.68 104.13 104.68 1,278 -0.43(-0.41%)
Feb 20, 2024 104.18 105.11 104.18 105.11 1,127 -0.68(-0.64%)
Feb 15, 2024 105.78 391 +1.94(+1.87%)
Feb 14, 2024 104.13 104.22 103.84 103.84 1,359 +0.12(+0.12%)
Feb 13, 2024 104.59 104.59 103.44 103.72 1,856 -2.64(-2.48%)
Feb 12, 2024 105.98 106.36 105.98 106.36 2,369 +1.34(+1.28%)
Feb 09, 2024 104.82 105.29 104.82 105.02 1,526 -0.75(-0.71%)
Feb 08, 2024 105.84 105.84 105.73 105.77 1,482 +0.71(+0.68%)
Feb 07, 2024 105.46 105.46 104.61 105.06 1,678 -2.16(-2.01%)
Feb 06, 2024 106.41 107.22 106.40 107.22 991 +0.97(+0.92%)
Feb 05, 2024 106.20 106.25 106.00 106.25 3,025 -0.87(-0.81%)
Feb 02, 2024 107.65 107.65 106.92 107.12 1,197 -1.81(-1.66%)
Feb 01, 2024 108.93 108.93 108.93 108.93 427 +0.05(+0.05%)
Jan 31, 2024 109.86 110.41 108.88 108.88 1,056 -2.20(-1.98%)
Jan 30, 2024 110.79 111.08 110.79 111.08 644 +0.70(+0.64%)
Jan 29, 2024 109.99 110.37 109.99 110.37 996 -1.26(-1.13%)
Jan 26, 2024 111.63 111.63 111.63 111.63 495 +3.53(+3.27%)
Jan 22, 2024 108.09 231 -0.71(-0.65%)
Jan 19, 2024 108.81 108.81 108.81 108.81 1,032 +0.97(+0.89%)
Jan 18, 2024 107.84 107.84 107.84 107.84 653 +2.61(+2.48%)
Jan 17, 2024 104.54 105.23 104.54 105.23 1,199 -1.20(-1.13%)
Jan 16, 2024 106.67 106.67 106.44 106.44 1,617 -0.52(-0.49%)
Jan 12, 2024 106.96 106.96 106.96 106.96 475 +0.75(+0.71%)
Jan 11, 2024 106.44 106.44 106.20 106.21 1,195 -0.95(-0.88%)
Jan 10, 2024 107.16 107.16 107.16 107.16 413 -0.54(-0.50%)
Jan 09, 2024 107.86 107.86 107.69 107.69 1,680 -3.11(-2.80%)
Jan 08, 2024 110.23 110.80 110.23 110.80 866 +0.18(+0.16%)
Jan 05, 2024 110.62 110.62 110.62 110.62 653 -0.09(-0.08%)
Jan 03, 2024 110.71 454 -1.09(-0.97%)
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.