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

Arkema ADR (OP: ARKAY )

95.79 UNCHANGED
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 (%)
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%)
Jun 01, 2012 63.45 63.45 63.08 63.42 485 -1.78(-2.73%)
May 31, 2012 65.50 66.06 65.00 65.20 4,579 -1.85(-2.76%)
May 30, 2012 66.99 67.05 66.99 67.05 301 +0.46(+0.69%)
May 25, 2012 66.59 66.59 66.59 0 -2.85(-4.10%)
May 24, 2012 67.75 69.50 67.75 69.44 1,494 -0.47(-0.67%)
May 23, 2012 69.42 69.91 67.16 69.91 1,008 -3.64(-4.95%)
May 22, 2012 73.75 74.11 73.55 73.55 1,142 +0.84(+1.16%)
May 21, 2012 71.85 72.71 71.85 72.71 437 +1.34(+1.88%)
May 18, 2012 71.37 71.37 71.37 71.37 172 +0.88(+1.25%)
May 17, 2012 71.00 71.00 70.46 70.49 992 -2.51(-3.44%)
May 16, 2012 73.60 73.79 73.00 73.00 3,024 -0.11(-0.15%)
May 15, 2012 74.01 74.50 73.11 73.11 1,256 -3.04(-3.99%)
May 14, 2012 76.20 76.20 75.55 76.15 2,176 -2.95(-3.73%)
May 11, 2012 79.10 79.10 79.10 79.10 200 -1.07(-1.33%)
May 10, 2012 82.40 82.40 80.17 80.17 1,611 -4.48(-5.29%)
May 09, 2012 82.26 85.24 82.26 84.65 1,112 -0.21(-0.25%)
May 08, 2012 85.86 85.86 84.64 84.86 2,229 -3.21(-3.64%)
May 07, 2012 88.11 88.11 88.07 88.07 1,350 +0.40(+0.46%)
May 04, 2012 87.93 88.25 87.31 87.67 20,194 -2.97(-3.28%)
May 03, 2012 90.90 90.90 89.65 90.64 24,645 +1.44(+1.61%)
May 02, 2012 89.10 89.37 88.39 89.20 43,880 -0.55(-0.61%)
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.