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

Arkema ADR (OP: ARKAY )

104.67 +2.30 (+2.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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%)
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.