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

Arkema ADR (OP: ARKAY )

96.56 +0.77 (+0.80%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 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 (%)
Dec 30, 2010 70.80 70.80 70.80 0 +2.19(+3.19%)
Dec 28, 2010 68.61 68.61 68.61 0 -0.04(-0.06%)
Dec 27, 2010 68.25 68.65 68.25 68.65 646 -0.35(-0.51%)
Dec 23, 2010 68.80 69.00 68.80 69.00 628 +0.86(+1.26%)
Dec 22, 2010 68.14 68.14 68.14 68.14 1,500 -0.36(-0.53%)
Dec 21, 2010 68.50 68.50 68.50 68.50 300 +0.55(+0.81%)
Dec 20, 2010 68.26 68.26 67.95 67.95 5,300 +1.15(+1.72%)
Dec 17, 2010 67.05 67.05 66.80 66.80 507 -1.28(-1.88%)
Dec 16, 2010 68.15 68.15 68.08 68.08 4,246 -1.52(-2.18%)
Dec 15, 2010 69.05 69.60 69.05 69.60 420 +0.42(+0.61%)
Dec 14, 2010 69.25 69.30 69.18 69.18 1,173 -0.02(-0.03%)
Dec 13, 2010 69.20 69.20 69.20 69.20 200 +1.20(+1.76%)
Dec 09, 2010 68.00 68.00 68.00 0 -4.10(-5.69%)
Dec 07, 2010 72.10 72.10 72.10 0 +2.10(+3.00%)
Dec 03, 2010 70.00 70.00 70.00 0 +3.05(+4.56%)
Dec 02, 2010 66.66 66.95 66.66 66.95 340 +3.80(+6.02%)
Dec 01, 2010 63.15 63.15 63.15 63.15 100 +3.10(+5.16%)
Nov 30, 2010 60.05 60.05 60.05 60.05 200 -0.35(-0.58%)
Nov 29, 2010 60.04 60.40 60.04 60.40 1,589 -1.69(-2.72%)
Nov 26, 2010 62.09 62.09 62.09 62.09 400 -0.30(-0.48%)
Nov 23, 2010 62.39 62.39 62.39 62.39 200 -2.66(-4.09%)
Nov 22, 2010 65.13 65.13 65.05 65.05 312 -0.17(-0.26%)
Nov 19, 2010 65.20 65.22 65.18 65.22 1,066 +4.01(+6.55%)
Nov 17, 2010 61.21 61.21 61.21 61.21 0 -0.49(-0.79%)
Nov 16, 2010 62.50 62.50 61.70 61.70 600 -0.60(-0.96%)
Nov 12, 2010 62.30 62.30 62.30 62.30 0 -2.29(-3.55%)
Nov 10, 2010 64.59 64.59 64.59 64.59 3,500 -3.06(-4.52%)
Nov 09, 2010 68.30 68.35 67.65 67.65 2,295 +1.30(+1.96%)
Nov 05, 2010 66.35 66.35 66.35 0 -1.20(-1.78%)
Nov 04, 2010 67.40 67.55 67.40 67.55 700 +1.65(+2.50%)
Nov 03, 2010 65.30 65.90 65.30 65.90 900 +1.89(+2.95%)
Nov 01, 2010 64.01 64.01 64.01 0 -0.84(-1.30%)
Oct 29, 2010 64.65 64.85 64.65 64.85 332 +1.92(+3.05%)
Oct 26, 2010 62.93 62.93 62.93 0 -1.42(-2.21%)
Oct 25, 2010 63.29 64.35 63.26 64.35 2,843 +2.80(+4.55%)
Oct 22, 2010 61.42 61.56 61.40 61.55 570 +1.54(+2.57%)
Oct 21, 2010 60.25 60.45 60.01 60.01 835 +0.36(+0.60%)
Oct 20, 2010 59.57 59.65 59.57 59.65 805 -0.15(-0.25%)
Oct 15, 2010 59.80 59.80 59.80 0 +0.60(+1.01%)
Oct 14, 2010 59.25 59.40 59.20 59.20 1,600 -0.65(-1.09%)
Oct 13, 2010 59.85 59.85 59.85 59.85 700 +2.20(+3.82%)
Oct 12, 2010 57.35 57.65 57.35 57.65 258 -0.40(-0.69%)
Oct 11, 2010 58.05 58.05 58.05 58.05 500 +2.56(+4.61%)
Oct 05, 2010 55.49 55.49 55.49 0 +2.59(+4.90%)
Oct 04, 2010 52.90 52.90 52.90 52.90 200 -0.80(-1.49%)
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.