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 (%)
May 24, 2011 104.50 104.50 102.85 102.85 1,350 +1.75(+1.73%)
May 23, 2011 101.30 101.30 101.10 101.10 200 -2.40(-2.32%)
May 20, 2011 103.71 103.71 103.50 103.50 1,774 -2.50(-2.36%)
May 19, 2011 105.31 106.00 105.31 106.00 400 +3.18(+3.09%)
May 18, 2011 103.85 103.85 102.72 102.82 1,300 -0.73(-0.70%)
May 17, 2011 104.05 104.05 102.60 103.55 1,154 -2.15(-2.03%)
May 16, 2011 105.84 106.25 105.36 105.70 823 +0.34(+0.32%)
May 13, 2011 106.22 106.22 105.20 105.36 1,300 -1.39(-1.30%)
May 12, 2011 105.00 106.75 105.00 106.75 500 +1.29(+1.22%)
May 11, 2011 107.27 107.27 105.46 105.46 1,158 -6.66(-5.94%)
May 10, 2011 111.17 112.12 111.17 112.12 1,000 +1.96(+1.78%)
May 09, 2011 109.10 110.16 109.10 110.16 1,100 +4.55(+4.31%)
May 06, 2011 108.30 108.36 105.05 105.61 1,810 +0.41(+0.39%)
May 05, 2011 106.00 107.50 105.20 105.20 12,235 +3.44(+3.38%)
May 04, 2011 102.12 102.15 101.76 101.76 2,100 -2.50(-2.40%)
May 03, 2011 105.00 105.00 104.25 104.26 2,300 -1.88(-1.77%)
May 02, 2011 106.00 106.14 106.00 106.14 900 +1.89(+1.81%)
Apr 29, 2011 104.25 104.25 104.25 104.25 800 +0.75(+0.72%)
Apr 28, 2011 103.30 103.50 103.30 103.50 302 +0.43(+0.42%)
Apr 27, 2011 103.07 103.07 103.07 103.07 500 -0.88(-0.85%)
Apr 26, 2011 103.75 103.95 103.75 103.95 1,553 +2.85(+2.82%)
Apr 21, 2011 101.10 101.10 101.10 0 +1.20(+1.20%)
Apr 20, 2011 99.15 99.90 99.15 99.90 950 +5.45(+5.77%)
Apr 18, 2011 94.45 94.45 94.45 94.45 0 -3.75(-3.82%)
Apr 15, 2011 98.10 98.20 98.10 98.20 1,382 +2.85(+2.99%)
Apr 12, 2011 95.35 95.35 95.35 95.35 0 +0.70(+0.74%)
Apr 07, 2011 94.65 94.65 94.65 94.65 0 -0.35(-0.37%)
Apr 06, 2011 94.57 95.00 94.57 95.00 300 +0.90(+0.96%)
Apr 05, 2011 93.05 94.10 93.05 94.10 760 -0.79(-0.83%)
Apr 04, 2011 95.00 95.15 94.86 94.89 2,967 +2.54(+2.75%)
Apr 01, 2011 91.50 92.35 91.50 92.35 520 +1.10(+1.21%)
Mar 31, 2011 91.28 91.28 91.25 91.25 400 +0.41(+0.45%)
Mar 30, 2011 90.84 90.84 90.84 90.84 1,600 +1.74(+1.95%)
Mar 29, 2011 88.10 89.10 87.40 89.10 3,148 +0.50(+0.56%)
Mar 28, 2011 87.90 88.60 87.90 88.60 1,795 +1.24(+1.42%)
Mar 25, 2011 86.84 88.05 86.84 87.36 500 -0.64(-0.73%)
Mar 24, 2011 87.35 88.65 87.35 88.00 4,000 +3.75(+4.45%)
Mar 23, 2011 84.25 84.25 84.25 84.25 200 +0.09(+0.11%)
Mar 22, 2011 84.16 84.16 84.16 84.16 105 +0.51(+0.61%)
Mar 21, 2011 83.05 83.65 83.04 83.65 5,700 +3.65(+4.56%)
Mar 18, 2011 79.25 80.00 79.25 80.00 2,900 +2.50(+3.23%)
Mar 17, 2011 77.50 77.50 77.50 77.50 400 +3.85(+5.23%)
Mar 16, 2011 76.10 76.10 73.65 73.65 800 -3.45(-4.47%)
Mar 15, 2011 77.30 77.30 77.10 77.10 400 -1.75(-2.22%)
Mar 11, 2011 78.85 78.85 78.85 78.85 0 +0.75(+0.96%)
Mar 10, 2011 78.61 78.61 78.10 78.10 760 -3.71(-4.53%)
Mar 09, 2011 81.53 81.81 81.53 81.81 1,400 +1.68(+2.10%)
Mar 08, 2011 80.13 80.13 80.13 80.13 675 -2.87(-3.46%)
Mar 07, 2011 83.31 83.31 83.00 83.00 300 +2.75(+3.43%)
Mar 04, 2011 80.25 80.25 80.25 80.25 700 -1.95(-2.37%)
Mar 03, 2011 81.92 82.29 81.92 82.20 1,750 +2.35(+2.94%)
Mar 02, 2011 78.05 80.55 78.05 79.85 5,607 +6.21(+8.43%)
Mar 01, 2011 74.03 74.15 73.64 73.64 507 +0.54(+0.74%)
Feb 28, 2011 73.10 73.10 73.10 73.10 200 +1.40(+1.95%)
Feb 25, 2011 71.96 71.96 71.33 71.70 5,373 +1.45(+2.06%)
Feb 24, 2011 70.55 70.55 70.25 70.25 823 -0.55(-0.78%)
Feb 23, 2011 71.79 71.79 70.80 70.80 3,076 -1.83(-2.52%)
Feb 22, 2011 72.87 72.87 72.55 72.63 17,222 -1.29(-1.75%)
Feb 17, 2011 73.92 73.92 73.92 0 +1.22(+1.68%)
Feb 14, 2011 72.70 72.70 72.70 0 +0.45(+0.62%)
Feb 11, 2011 72.30 72.30 72.25 72.25 600 -1.65(-2.23%)
Feb 08, 2011 73.90 73.90 73.90 0 +1.23(+1.69%)
Feb 07, 2011 72.77 72.77 72.67 72.67 1,452 +2.17(+3.08%)
Feb 04, 2011 70.85 70.85 70.45 70.50 2,968 -0.85(-1.19%)
Feb 03, 2011 71.35 71.35 71.35 71.35 100 +1.78(+2.56%)
Jan 31, 2011 69.57 69.57 69.57 0 -2.78(-3.84%)
Jan 27, 2011 72.35 72.35 72.35 0 +0.55(+0.77%)
Jan 26, 2011 72.25 72.25 71.80 71.80 12,048 +1.75(+2.50%)
Jan 25, 2011 70.05 70.05 70.05 70.05 200 +1.04(+1.51%)
Jan 24, 2011 68.77 69.01 68.77 69.01 500 -2.44(-3.41%)
Jan 21, 2011 71.70 71.70 71.45 71.45 600 -0.17(-0.24%)
Jan 20, 2011 72.13 72.13 71.62 71.62 450 -3.53(-4.70%)
Jan 19, 2011 75.80 76.05 75.15 75.15 2,400 +0.68(+0.91%)
Jan 18, 2011 74.55 74.55 74.47 74.47 843 +3.34(+4.70%)
Jan 14, 2011 70.98 71.13 70.98 71.13 900 -0.45(-0.63%)
Jan 13, 2011 71.30 71.58 71.30 71.58 1,200 +0.43(+0.60%)
Jan 12, 2011 70.95 71.15 70.95 71.15 600 +1.20(+1.72%)
Jan 11, 2011 69.80 69.95 69.80 69.95 706 +1.15(+1.67%)
Jan 10, 2011 68.61 68.80 68.61 68.80 5,500 -0.90(-1.29%)
Jan 06, 2011 69.70 69.70 69.70 0 -3.24(-4.44%)
Jan 04, 2011 72.94 72.94 72.94 0 +0.29(+0.40%)
Jan 03, 2011 72.65 72.65 72.65 72.65 200 +1.85(+2.61%)
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%)
Oct 01, 2010 53.35 53.75 53.35 53.70 2,560 +2.64(+5.17%)
Sep 30, 2010 51.45 51.55 51.05 51.06 1,080 -0.09(-0.18%)
Sep 29, 2010 51.00 51.20 51.00 51.15 600 +1.15(+2.30%)
Sep 28, 2010 50.00 50.00 50.00 50.00 200 +0.15(+0.30%)
Sep 24, 2010 49.85 49.85 49.85 0 +1.50(+3.10%)
Sep 23, 2010 48.35 48.35 48.35 48.35 200 -0.56(-1.14%)
Sep 22, 2010 48.93 48.93 48.91 48.91 400 -0.44(-0.89%)
Sep 21, 2010 48.80 49.35 48.80 49.35 1,832 +0.69(+1.42%)
Sep 20, 2010 48.00 48.66 48.00 48.66 740 +1.46(+3.09%)
Sep 17, 2010 47.45 47.45 47.20 47.20 400 +0.55(+1.18%)
Sep 15, 2010 46.65 46.65 46.65 46.65 200 -0.11(-0.24%)
Sep 14, 2010 46.90 46.90 46.76 46.76 222 +0.41(+0.88%)
Sep 13, 2010 46.40 46.40 46.35 46.35 400 +1.25(+2.77%)
Sep 09, 2010 45.10 45.10 45.10 0 +0.88(+1.98%)
Sep 02, 2010 44.22 44.22 44.22 0 +0.32(+0.74%)
Sep 01, 2010 43.28 43.90 43.28 43.90 25,695 +2.34(+5.64%)
Aug 31, 2010 41.56 41.56 41.56 41.56 20,000 -0.32(-0.77%)
Aug 30, 2010 41.88 41.88 41.88 41.88 20,000 -0.07(-0.18%)
Aug 27, 2010 41.95 41.95 41.95 41.95 25,000 -0.37(-0.86%)
Aug 26, 2010 42.32 42.32 42.32 42.32 20,000 +1.36(+3.33%)
Aug 25, 2010 41.10 41.10 40.96 40.96 25,200 -0.61(-1.48%)
Aug 24, 2010 41.53 41.57 41.53 41.57 20,600 -1.18(-2.76%)
Aug 20, 2010 42.75 42.75 42.75 0 -2.10(-4.68%)
Aug 19, 2010 44.85 44.85 44.85 44.85 200 +0.00(+0.00%)
Aug 18, 2010 44.86 44.86 44.75 44.85 1,038 -0.30(-0.66%)
Aug 17, 2010 45.15 45.15 45.15 45.15 200 +1.38(+3.15%)
Aug 16, 2010 43.77 43.77 43.77 43.77 330 +0.07(+0.16%)
Aug 13, 2010 43.80 43.80 43.70 43.70 27,020 -0.50(-1.13%)
Aug 12, 2010 44.02 44.20 44.02 44.20 19,008 -0.80(-1.78%)
Aug 11, 2010 45.28 45.28 45.00 45.00 18,100 -2.70(-5.66%)
Aug 10, 2010 47.65 47.70 47.65 47.70 951 -1.05(-2.15%)
Aug 09, 2010 48.75 48.75 48.75 48.75 200 -0.61(-1.24%)
Aug 05, 2010 49.36 49.36 49.36 0 +1.17(+2.43%)
Aug 04, 2010 48.10 48.20 47.95 48.19 500 -0.56(-1.15%)
Aug 03, 2010 48.55 48.79 48.55 48.75 29,825 +2.83(+6.16%)
Aug 02, 2010 45.92 45.92 45.92 45.92 27,900 +2.27(+5.20%)
Jul 30, 2010 43.91 43.91 43.65 43.65 2,200 -1.05(-2.35%)
Jul 29, 2010 44.70 44.70 44.70 44.70 200 +0.95(+2.17%)
Jul 28, 2010 43.75 43.75 43.75 43.75 224 -0.70(-1.57%)
Jul 27, 2010 45.50 45.50 44.45 44.45 16,310 +0.05(+0.11%)
Jul 26, 2010 44.40 44.40 44.40 44.40 400 +0.65(+1.49%)
Jul 23, 2010 43.70 43.75 43.70 43.75 400 +0.60(+1.39%)
Jul 22, 2010 43.12 43.15 43.12 43.15 665 +1.20(+2.86%)
Jul 21, 2010 42.06 42.06 41.95 41.95 577 +0.49(+1.18%)
Jul 20, 2010 40.70 41.49 40.70 41.46 4,036 -0.29(-0.69%)
Jul 19, 2010 41.70 41.93 41.70 41.75 600 -0.86(-2.02%)
Jul 16, 2010 42.61 42.61 42.61 42.61 201 +0.26(+0.61%)
Jul 15, 2010 42.52 42.65 42.35 42.35 1,512 +0.25(+0.59%)
Jul 14, 2010 41.60 42.10 41.60 42.10 1,157 +0.59(+1.42%)
Jul 13, 2010 41.07 41.55 41.07 41.51 1,031 +2.31(+5.89%)
Jul 09, 2010 39.20 39.20 39.20 0 +0.99(+2.59%)
Jul 08, 2010 38.21 38.21 38.21 38.21 250 +1.35(+3.66%)
Jul 07, 2010 36.86 36.86 36.86 36.86 200 +0.16(+0.44%)
Jul 06, 2010 36.95 36.95 36.70 36.70 400 +0.61(+1.69%)
Jul 02, 2010 36.25 36.40 36.09 36.09 1,123 +0.69(+1.95%)
Jul 01, 2010 35.40 35.40 35.40 35.40 285 +0.34(+0.97%)
Jun 30, 2010 34.70 35.20 34.70 35.06 69,658 -0.14(-0.40%)
Jun 29, 2010 35.45 35.45 34.80 35.20 1,010 -2.00(-5.38%)
Jun 25, 2010 37.15 37.20 37.15 37.20 600 -0.25(-0.67%)
Jun 24, 2010 37.45 37.45 37.45 37.45 200 -0.60(-1.58%)
Jun 23, 2010 37.75 38.05 37.75 38.05 3,417 -0.37(-0.96%)
Jun 22, 2010 38.70 38.70 38.42 38.42 400 -0.48(-1.23%)
Jun 21, 2010 39.32 39.32 38.90 38.90 1,116 +0.24(+0.62%)
Jun 18, 2010 38.68 38.68 38.66 38.66 515 +0.06(+0.16%)
Jun 16, 2010 38.60 38.60 38.60 32,049 +0.52(+1.37%)
Jun 15, 2010 38.08 38.08 38.08 38.08 557 +0.18(+0.47%)
Jun 14, 2010 37.98 37.98 37.90 37.90 300 +2.05(+5.72%)
Jun 11, 2010 36.40 36.45 35.85 35.85 1,460 +0.40(+1.13%)
Jun 10, 2010 34.91 35.45 34.91 35.45 651 +1.40(+4.11%)
Jun 09, 2010 34.25 34.25 34.05 34.05 1,000 +0.92(+2.78%)
Jun 08, 2010 33.26 33.26 33.13 33.13 350 -0.27(-0.81%)
Jun 07, 2010 33.90 34.08 33.40 33.40 907 -1.05(-3.05%)
Jun 04, 2010 34.60 34.60 34.45 34.45 600 -1.50(-4.17%)
Jun 03, 2010 37.10 37.10 35.95 35.95 3,900 +0.80(+2.28%)
Jun 02, 2010 35.80 35.80 35.09 35.15 1,705 -0.25(-0.71%)
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.