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 31, 2013 103.05 103.45 102.95 102.95 375 -0.55(-0.53%)
May 30, 2013 103.34 103.95 103.34 103.50 2,206 +3.10(+3.09%)
May 29, 2013 100.80 100.80 100.13 100.40 574 -1.01(-1.00%)
May 28, 2013 101.40 101.41 101.40 101.41 505 +1.35(+1.35%)
May 24, 2013 100.40 100.40 100.06 100.06 250 +0.06(+0.06%)
May 23, 2013 99.30 100.00 99.30 100.00 637 -1.09(-1.08%)
May 22, 2013 102.10 102.91 100.80 101.09 5,146 +0.24(+0.24%)
May 21, 2013 100.85 100.85 100.85 100.85 200 -0.45(-0.44%)
May 20, 2013 101.07 101.35 101.07 101.30 757 -1.61(-1.56%)
May 17, 2013 102.10 103.60 102.10 102.91 1,844 +3.76(+3.79%)
May 16, 2013 99.25 99.83 99.15 99.15 757 -0.85(-0.85%)
May 15, 2013 99.00 100.10 99.00 100.00 439 +3.97(+4.13%)
May 13, 2013 95.85 96.03 95.85 96.03 454 -0.17(-0.18%)
May 10, 2013 96.20 96.20 96.20 96.20 229 -1.19(-1.22%)
May 09, 2013 97.70 98.10 97.39 97.39 1,754 -1.41(-1.43%)
May 08, 2013 97.97 98.80 97.97 98.80 5,278 +2.05(+2.12%)
May 07, 2013 97.76 98.19 96.72 96.75 2,176 +1.15(+1.20%)
May 06, 2013 95.36 95.60 95.36 95.60 376 +0.34(+0.36%)
May 03, 2013 95.26 95.26 95.26 95.26 279 +2.79(+3.02%)
May 02, 2013 92.47 92.47 92.47 92.47 100 -0.54(-0.58%)
May 01, 2013 93.36 93.65 93.01 93.01 1,600 -0.99(-1.05%)
Apr 30, 2013 93.00 94.00 92.95 94.00 965 +1.17(+1.26%)
Apr 29, 2013 92.60 93.16 92.60 92.83 1,886 -0.67(-0.72%)
Apr 26, 2013 93.49 93.50 93.14 93.50 1,640 +1.27(+1.38%)
Apr 25, 2013 92.03 92.23 91.61 92.23 501 +1.98(+2.19%)
Apr 24, 2013 90.25 90.25 90.25 90.25 470 +0.25(+0.28%)
Apr 23, 2013 89.05 90.16 89.05 90.00 16,677 +3.60(+4.17%)
Apr 22, 2013 85.55 86.40 85.15 86.40 3,902 -0.44(-0.51%)
Apr 19, 2013 86.15 86.92 86.15 86.84 778 +2.50(+2.96%)
Apr 18, 2013 84.00 84.34 84.00 84.34 200 -0.56(-0.66%)
Apr 17, 2013 84.70 84.90 84.45 84.90 412 -1.92(-2.21%)
Apr 16, 2013 86.82 86.82 86.82 86.82 100 +1.17(+1.37%)
Apr 15, 2013 86.75 86.75 85.65 85.65 1,600 -4.00(-4.46%)
Apr 12, 2013 89.15 89.65 89.15 89.65 911 -1.73(-1.89%)
Apr 11, 2013 91.38 91.38 91.38 91.38 144 +0.73(+0.81%)
Apr 10, 2013 90.65 90.65 90.65 90.65 300 +0.66(+0.73%)
Apr 09, 2013 88.35 89.99 88.15 89.99 1,340 +0.84(+0.94%)
Apr 08, 2013 89.03 89.15 88.52 89.15 1,748 +0.21(+0.23%)
Apr 05, 2013 88.65 89.00 88.64 88.94 1,534 -1.82(-2.00%)
Apr 04, 2013 90.76 90.76 90.76 90.76 2,528 +0.81(+0.90%)
Apr 03, 2013 90.45 90.70 89.95 89.95 3,083 -0.47(-0.52%)
Apr 02, 2013 91.15 91.15 90.42 90.42 2,351 -1.06(-1.16%)
Apr 01, 2013 91.50 91.50 91.48 91.48 977 +0.38(+0.42%)
Mar 28, 2013 91.50 92.05 91.10 91.10 973 +2.20(+2.47%)
Mar 27, 2013 87.65 88.90 87.65 88.90 1,027 -2.40(-2.63%)
Mar 26, 2013 90.65 91.41 90.65 91.30 628 -0.55(-0.60%)
Mar 25, 2013 93.55 93.60 91.48 91.85 2,518 -4.09(-4.26%)
Mar 22, 2013 95.39 95.94 95.39 95.94 276 +0.82(+0.86%)
Mar 21, 2013 94.30 95.18 94.30 95.12 1,176 -3.68(-3.72%)
Mar 20, 2013 98.95 99.41 98.22 98.80 5,184 -0.10(-0.10%)
Mar 19, 2013 100.33 100.33 98.90 98.90 608 -2.90(-2.85%)
Mar 18, 2013 102.12 102.12 101.80 101.80 303 -0.20(-0.20%)
Mar 15, 2013 102.00 102.00 102.00 102.00 927 +1.35(+1.34%)
Mar 14, 2013 100.25 100.91 100.25 100.65 500 +0.25(+0.25%)
Mar 13, 2013 100.90 100.90 100.40 100.40 2,493 -2.02(-1.97%)
Mar 12, 2013 102.50 102.50 102.42 102.42 2,157 +1.56(+1.55%)
Mar 11, 2013 101.00 101.30 100.86 100.86 2,086 +0.56(+0.56%)
Mar 08, 2013 99.05 100.30 98.90 100.30 1,278 -0.39(-0.39%)
Mar 07, 2013 100.35 100.75 100.35 100.69 2,265 +0.16(+0.16%)
Mar 06, 2013 100.20 100.53 100.20 100.53 694 -2.22(-2.16%)
Mar 05, 2013 102.35 102.75 101.82 102.75 6,602 +5.30(+5.44%)
Mar 04, 2013 96.67 97.45 96.67 97.45 2,123 -2.17(-2.18%)
Mar 01, 2013 99.48 100.00 99.30 99.62 2,717 -2.33(-2.29%)
Feb 28, 2013 101.90 102.49 101.90 101.95 1,585 -5.40(-5.03%)
Feb 27, 2013 105.46 107.35 105.46 107.35 3,477 +1.81(+1.71%)
Feb 25, 2013 105.54 105.54 105.54 105.54 0 -5.31(-4.79%)
Feb 22, 2013 110.80 110.85 110.80 110.85 438 +2.52(+2.33%)
Feb 21, 2013 109.25 109.25 108.33 108.33 560 -3.69(-3.29%)
Feb 20, 2013 114.30 114.30 112.02 112.02 1,100 -3.49(-3.02%)
Feb 19, 2013 115.15 115.51 115.15 115.51 826 +3.05(+2.71%)
Feb 15, 2013 113.25 113.25 112.44 112.46 1,929 -0.92(-0.81%)
Feb 14, 2013 113.00 113.38 113.00 113.38 483 -2.16(-1.87%)
Feb 13, 2013 115.05 115.66 115.05 115.54 475 +1.36(+1.19%)
Feb 12, 2013 114.07 114.18 114.07 114.18 432 +0.73(+0.64%)
Feb 11, 2013 113.45 113.45 113.45 113.45 108 -0.51(-0.45%)
Feb 08, 2013 114.01 114.01 113.96 113.96 272 +1.06(+0.94%)
Feb 07, 2013 113.02 113.02 112.76 112.90 631 -1.38(-1.21%)
Feb 06, 2013 114.43 114.43 113.32 114.28 1,264 -1.97(-1.69%)
Feb 04, 2013 116.35 116.35 116.25 116.25 288 -2.00(-1.69%)
Feb 01, 2013 116.50 118.25 116.35 118.25 1,418 +4.47(+3.93%)
Jan 31, 2013 114.79 114.98 113.78 113.78 1,964 -0.64(-0.56%)
Jan 30, 2013 113.72 114.47 113.72 114.42 948 +0.38(+0.33%)
Jan 29, 2013 114.04 114.04 113.97 114.04 830 +1.34(+1.19%)
Jan 28, 2013 113.10 113.47 112.69 112.70 739 -0.84(-0.74%)
Jan 25, 2013 109.50 113.59 109.50 113.54 957 +4.11(+3.76%)
Jan 24, 2013 109.05 109.43 108.70 109.43 2,242 +2.89(+2.71%)
Jan 23, 2013 106.75 106.75 105.80 106.54 673 -1.60(-1.48%)
Jan 22, 2013 106.90 108.14 106.90 108.14 6,963 -0.93(-0.85%)
Jan 18, 2013 108.90 109.79 108.90 109.07 2,477 +0.17(+0.16%)
Jan 17, 2013 108.95 108.95 108.55 108.90 1,213 +2.27(+2.13%)
Jan 16, 2013 106.77 106.77 106.63 106.63 440 +1.53(+1.46%)
Jan 15, 2013 104.21 105.10 104.21 105.10 630 +0.56(+0.54%)
Jan 14, 2013 104.35 104.80 104.00 104.54 1,375 -0.77(-0.73%)
Jan 12, 2013 104.60 105.70 104.60 105.31 728 +0.00(+0.00%)
Jan 11, 2013 104.60 105.70 104.60 105.31 728 +0.16(+0.15%)
Jan 10, 2013 104.65 105.15 104.62 105.15 367 +2.61(+2.55%)
Jan 09, 2013 102.00 102.54 101.90 102.54 989 -3.72(-3.50%)
Jan 08, 2013 106.39 106.39 105.30 106.26 2,133 -0.85(-0.79%)
Jan 07, 2013 106.75 107.19 106.32 107.11 4,407 -0.68(-0.63%)
Jan 04, 2013 107.20 107.79 107.20 107.79 292 -1.85(-1.69%)
Jan 03, 2013 109.75 109.75 108.69 109.64 1,314 +0.51(+0.47%)
Jan 02, 2013 109.13 109.13 108.08 109.13 899 +1.05(+0.97%)
Dec 31, 2012 105.95 108.08 105.01 108.08 2,579 +3.61(+3.46%)
Dec 28, 2012 105.44 105.44 104.47 104.47 411 -1.33(-1.26%)
Dec 27, 2012 106.40 106.40 105.25 105.80 1,664 +0.50(+0.47%)
Dec 26, 2012 107.98 107.98 104.32 105.30 2,464 -1.25(-1.17%)
Dec 24, 2012 105.80 106.55 105.80 106.55 786 +0.65(+0.61%)
Dec 21, 2012 106.99 106.99 105.77 105.90 2,737 -3.62(-3.31%)
Dec 20, 2012 109.50 110.58 108.85 109.52 900 +0.82(+0.75%)
Dec 19, 2012 108.50 109.60 108.50 108.70 4,311 +1.48(+1.38%)
Dec 18, 2012 106.25 107.22 105.70 107.22 1,996 -0.03(-0.03%)
Dec 17, 2012 106.82 107.25 106.77 107.25 867 -0.12(-0.11%)
Dec 14, 2012 105.90 107.39 105.90 107.37 2,263 +1.40(+1.32%)
Dec 13, 2012 105.43 106.40 105.43 105.97 681 -0.75(-0.70%)
Dec 12, 2012 106.76 106.76 106.72 106.72 376 +1.52(+1.44%)
Dec 11, 2012 104.98 105.51 104.58 105.20 3,019 +2.03(+1.97%)
Dec 10, 2012 103.45 103.62 103.17 103.17 953 -1.08(-1.04%)
Dec 07, 2012 103.57 104.56 103.57 104.25 5,486 -0.01(-0.01%)
Dec 06, 2012 104.12 104.26 103.25 104.26 12,851 +2.43(+2.39%)
Dec 05, 2012 102.43 102.86 101.76 101.83 1,750 +0.10(+0.10%)
Dec 04, 2012 102.48 102.48 101.73 101.73 1,372 -0.67(-0.65%)
Nov 30, 2012 101.69 102.40 101.69 102.40 2,395 +2.24(+2.24%)
Nov 29, 2012 101.13 101.13 100.16 100.16 260 +1.60(+1.62%)
Nov 28, 2012 98.40 99.86 97.90 98.56 409 -1.10(-1.10%)
Nov 27, 2012 99.18 99.66 99.18 99.66 2,871 -0.31(-0.31%)
Nov 26, 2012 99.41 99.97 98.90 99.97 14,682 +0.27(+0.27%)
Nov 24, 2012 98.68 99.70 98.68 99.70 625 +0.00(+0.00%)
Nov 23, 2012 98.68 99.70 98.68 99.70 625 +5.54(+5.88%)
Nov 21, 2012 94.16 94.16 94.16 94.16 200 -0.88(-0.93%)
Nov 20, 2012 94.61 95.04 94.50 95.04 468 +2.22(+2.39%)
Nov 19, 2012 93.58 93.64 92.82 92.82 461 +1.81(+1.99%)
Nov 16, 2012 92.05 92.60 91.01 91.01 1,608 -2.06(-2.21%)
Nov 15, 2012 93.51 93.51 93.07 93.07 200 -0.23(-0.25%)
Nov 14, 2012 94.45 94.45 93.30 93.30 524 -0.62(-0.66%)
Nov 13, 2012 93.92 93.92 93.92 93.92 126 -1.19(-1.25%)
Nov 12, 2012 95.11 95.11 95.11 95.11 1,773 +1.51(+1.61%)
Nov 09, 2012 93.40 94.89 93.19 93.60 2,005 -0.21(-0.22%)
Nov 08, 2012 91.97 93.81 91.97 93.81 905 +4.69(+5.26%)
Nov 07, 2012 89.72 89.72 89.12 89.12 739 -2.38(-2.60%)
Nov 06, 2012 91.30 92.39 91.30 91.50 784 -0.11(-0.12%)
Nov 05, 2012 91.64 91.64 91.61 91.61 554 -2.18(-2.32%)
Nov 02, 2012 93.91 93.91 92.30 93.79 772 -0.50(-0.53%)
Nov 01, 2012 93.69 94.29 92.90 94.29 1,084 +2.94(+3.21%)
Oct 31, 2012 91.74 92.10 90.55 91.35 2,910 -1.35(-1.45%)
Oct 26, 2012 92.70 92.70 92.70 0 +1.20(+1.31%)
Oct 25, 2012 91.52 92.90 91.50 91.50 1,616 +2.68(+3.02%)
Oct 24, 2012 89.50 89.70 88.70 88.82 1,096 -0.72(-0.80%)
Oct 23, 2012 90.40 90.40 89.54 89.54 1,336 -7.80(-8.01%)
Oct 19, 2012 96.26 97.34 96.26 97.34 431 +1.99(+2.09%)
Oct 18, 2012 96.40 96.40 95.35 95.35 1,000 -3.67(-3.71%)
Oct 17, 2012 98.63 99.02 98.63 99.02 608 +3.27(+3.42%)
Oct 15, 2012 95.75 95.75 95.75 0 +0.09(+0.09%)
Oct 11, 2012 95.66 95.66 95.66 0 +0.22(+0.23%)
Oct 10, 2012 95.64 95.64 95.10 95.44 681 -2.17(-2.22%)
Oct 09, 2012 98.76 98.76 97.61 97.61 711 -0.48(-0.49%)
Oct 08, 2012 98.10 98.10 97.25 98.09 575 -0.51(-0.52%)
Oct 06, 2012 98.60 98.60 98.60 98.60 112 +0.00(+0.00%)
Oct 05, 2012 98.60 98.60 98.60 98.60 112 +2.10(+2.18%)
Oct 04, 2012 96.06 96.91 96.06 96.50 2,197 +0.85(+0.89%)
Oct 03, 2012 95.65 95.65 95.65 95.65 700 +1.34(+1.42%)
Oct 02, 2012 94.93 94.93 94.30 94.31 439 -0.04(-0.04%)
Oct 01, 2012 94.75 95.95 94.35 94.35 1,319 -1.36(-1.42%)
Sep 27, 2012 95.71 95.71 95.71 0 +2.06(+2.20%)
Sep 25, 2012 93.65 93.65 93.65 0 +0.55(+0.59%)
Sep 24, 2012 91.96 93.10 91.96 93.10 488 -3.15(-3.27%)
Sep 21, 2012 96.03 96.25 95.95 96.25 585 +1.80(+1.91%)
Sep 20, 2012 94.20 94.45 93.53 94.45 353 -1.34(-1.40%)
Sep 19, 2012 96.19 96.19 95.79 95.79 882 +1.79(+1.90%)
Sep 18, 2012 94.01 94.01 94.00 94.00 399 -3.51(-3.60%)
Sep 17, 2012 97.45 98.94 97.45 97.51 1,161 -1.84(-1.85%)
Sep 14, 2012 99.00 99.99 98.74 99.35 694 +2.79(+2.89%)
Sep 13, 2012 94.97 96.79 94.97 96.56 1,065 +1.90(+2.01%)
Sep 12, 2012 94.32 94.66 94.32 94.66 1,204 +3.56(+3.91%)
Sep 11, 2012 90.70 91.10 90.70 91.10 328 +0.61(+0.67%)
Sep 07, 2012 90.49 90.49 90.49 0 +1.71(+1.93%)
Sep 06, 2012 88.05 88.79 88.05 88.78 904 +3.13(+3.65%)
Sep 05, 2012 85.70 85.70 85.65 85.65 464 +0.54(+0.63%)
Sep 04, 2012 85.11 85.11 85.11 85.11 105 -0.67(-0.78%)
Aug 31, 2012 85.78 85.78 85.78 85.78 100 +2.77(+3.34%)
Aug 30, 2012 84.25 84.25 83.01 83.01 338 -3.34(-3.87%)
Aug 29, 2012 86.35 86.35 86.35 86.35 205 +0.26(+0.30%)
Aug 27, 2012 85.74 86.30 85.74 86.09 354 -0.94(-1.08%)
Aug 24, 2012 86.38 87.55 86.38 87.03 1,172 -0.94(-1.07%)
Aug 23, 2012 88.42 88.80 87.97 87.97 1,000 +0.37(+0.42%)
Aug 22, 2012 87.70 87.70 87.45 87.60 633 +0.60(+0.69%)
Aug 21, 2012 86.30 87.00 86.30 87.00 1,196 +2.82(+3.35%)
Aug 20, 2012 83.71 84.19 83.71 84.18 614 -1.54(-1.80%)
Aug 17, 2012 84.90 85.72 84.90 85.72 413 +0.36(+0.42%)
Aug 16, 2012 84.95 85.36 84.95 85.36 276 +1.71(+2.04%)
Aug 15, 2012 83.90 84.70 83.65 83.65 3,960 +1.26(+1.53%)
Aug 14, 2012 82.39 82.39 82.39 82.39 265 -0.01(-0.01%)
Aug 13, 2012 82.40 82.40 82.40 82.40 122 +0.48(+0.59%)
Aug 11, 2012 81.32 82.10 81.32 81.92 3,296 +0.00(+0.00%)
Aug 10, 2012 81.32 82.10 81.32 81.92 3,296 +1.38(+1.71%)
Aug 08, 2012 80.54 80.54 80.54 0 +1.29(+1.63%)
Aug 07, 2012 79.25 79.25 79.25 79.25 260 -1.44(-1.78%)
Aug 06, 2012 80.25 80.69 80.25 80.69 300 +1.34(+1.69%)
Aug 03, 2012 79.35 79.35 79.35 79.35 100 +3.60(+4.75%)
Aug 02, 2012 74.70 76.29 74.70 75.75 916 -3.20(-4.05%)
Aug 01, 2012 78.42 78.95 77.91 78.95 1,770 +5.70(+7.78%)
Jul 31, 2012 72.63 73.25 72.63 73.25 303 +0.35(+0.48%)
Jul 30, 2012 72.90 72.90 72.90 72.90 140 -1.56(-2.10%)
Jul 27, 2012 74.44 74.46 74.44 74.46 443 +2.71(+3.78%)
Jul 26, 2012 72.00 72.00 71.75 71.75 1,225 +2.50(+3.61%)
Jul 25, 2012 69.21 69.25 69.21 69.25 910 +1.09(+1.60%)
Jul 24, 2012 68.20 68.20 68.16 68.16 388 +1.69(+2.54%)
Jul 23, 2012 66.10 66.47 66.10 66.47 426 -3.95(-5.61%)
Jul 20, 2012 70.24 70.42 70.24 70.42 1,464 -1.18(-1.65%)
Jul 19, 2012 71.26 71.60 71.26 71.60 398 +0.51(+0.72%)
Jul 17, 2012 71.09 71.09 71.09 0 -1.06(-1.47%)
Jul 16, 2012 73.11 73.11 72.15 72.15 229 -0.36(-0.50%)
Jul 14, 2012 71.39 72.51 71.39 72.51 696 +0.00(+0.00%)
Jul 13, 2012 71.39 72.51 71.39 72.51 696 +3.31(+4.78%)
Jul 12, 2012 69.20 69.20 69.20 69.20 227 -1.05(-1.49%)
Jul 11, 2012 71.13 71.44 70.25 70.25 1,224 -2.18(-3.01%)
Jul 10, 2012 73.69 73.69 72.43 72.43 742 -0.70(-0.96%)
Jul 09, 2012 73.05 73.13 72.90 73.13 1,297 +0.31(+0.43%)
Jul 06, 2012 75.80 75.80 72.82 72.82 2,475 +6.20(+9.31%)
Jul 05, 2012 66.15 66.62 65.40 66.62 2,458 -2.66(-3.84%)
Jul 03, 2012 68.89 69.28 68.89 69.28 402 +2.69(+4.04%)
Jul 02, 2012 66.82 66.82 66.19 66.59 1,945 +1.43(+2.19%)
Jun 29, 2012 64.34 65.33 64.34 65.16 890 +5.82(+9.81%)
Jun 28, 2012 58.85 59.34 58.15 59.34 2,347 -0.76(-1.26%)
Jun 27, 2012 59.50 60.10 59.50 60.10 706 -1.90(-3.06%)
Jun 26, 2012 61.90 62.00 61.10 62.00 1,520 +0.00(+0.00%)
Jun 25, 2012 61.95 62.35 61.27 62.00 10,201 -3.15(-4.83%)
Jun 22, 2012 65.16 65.16 64.19 65.15 33,135 -1.20(-1.81%)
Jun 21, 2012 68.00 68.10 66.35 66.35 20,041 -1.81(-2.66%)
Jun 20, 2012 68.80 68.88 68.16 68.16 1,983 -1.54(-2.21%)
Jun 19, 2012 68.35 69.70 68.02 69.70 33,663 +1.71(+2.52%)
Jun 18, 2012 67.60 68.25 66.79 67.99 31,008 +0.76(+1.13%)
Jun 15, 2012 65.90 67.23 65.90 67.23 17,867 +3.41(+5.34%)
Jun 14, 2012 63.82 63.82 63.82 63.82 100 -1.58(-2.42%)
Jun 13, 2012 65.40 65.40 65.40 65.40 200 -0.85(-1.28%)
Jun 12, 2012 66.50 66.54 66.25 66.25 1,525 -2.38(-3.47%)
Jun 11, 2012 69.50 69.50 68.63 68.63 382 -0.81(-1.17%)
Jun 08, 2012 69.44 69.44 69.44 69.44 200 -1.70(-2.39%)
Jun 07, 2012 70.65 71.14 70.65 71.14 899 +4.13(+6.16%)
Jun 06, 2012 67.26 68.35 67.01 67.01 1,137 +2.19(+3.38%)
Jun 05, 2012 64.65 64.82 63.63 64.82 2,253 +0.96(+1.50%)
Jun 04, 2012 63.96 63.96 63.86 63.86 1,923 +0.44(+0.69%)
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.