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 (%)
Aug 30, 2013 101.44 101.44 100.71 100.71 764 +0.02(+0.01%)
Aug 29, 2013 101.15 101.15 100.69 100.69 2,778 -0.66(-0.65%)
Aug 28, 2013 101.35 101.35 101.35 101.35 311 -1.65(-1.60%)
Aug 27, 2013 103.15 103.15 103.00 103.00 424 -3.49(-3.28%)
Aug 26, 2013 106.62 106.62 106.05 106.49 2,304 -2.01(-1.85%)
Aug 23, 2013 108.10 108.55 108.00 108.50 2,955 +2.02(+1.90%)
Aug 22, 2013 106.00 106.48 106.00 106.48 1,584 +1.43(+1.36%)
Aug 21, 2013 104.36 105.05 104.36 105.05 1,196 -0.23(-0.22%)
Aug 20, 2013 105.30 105.30 104.86 105.28 739 +0.26(+0.25%)
Aug 19, 2013 1.052 105.25 105.00 105.02 2,166 +0.52(+0.50%)
Aug 16, 2013 104.00 104.50 104.00 104.50 1,003 +1.22(+1.18%)
Aug 15, 2013 103.09 103.31 103.09 103.28 1,397 -0.43(-0.41%)
Aug 14, 2013 103.00 103.71 103.00 103.71 540 +1.60(+1.57%)
Aug 13, 2013 102.10 102.60 102.10 102.11 510 +0.08(+0.08%)
Aug 12, 2013 102.03 102.03 102.03 102.03 103 +1.73(+1.72%)
Aug 09, 2013 100.30 100.30 100.30 100.30 200 +1.25(+1.26%)
Aug 08, 2013 98.36 99.05 98.36 99.05 359 +1.04(+1.06%)
Aug 07, 2013 98.25 98.40 98.01 98.01 789 -1.44(-1.45%)
Aug 06, 2013 99.35 99.98 99.35 99.45 912 -2.18(-2.15%)
Aug 05, 2013 101.84 101.90 101.50 101.63 877 -0.83(-0.81%)
Aug 02, 2013 102.45 102.50 102.43 102.46 3,127 +2.10(+2.09%)
Aug 01, 2013 100.30 100.36 100.30 100.36 1,722 -0.29(-0.29%)
Jul 31, 2013 98.61 100.65 98.61 100.65 2,180 +0.45(+0.45%)
Jul 30, 2013 100.30 100.30 99.65 100.20 1,837 +0.20(+0.20%)
Jul 29, 2013 100.30 100.30 100.00 100.00 1,129 -0.95(-0.94%)
Jul 26, 2013 100.16 100.95 100.16 100.95 1,312 -0.31(-0.31%)
Jul 25, 2013 101.20 101.26 101.20 101.26 550 +0.02(+0.02%)
Jul 24, 2013 101.65 101.84 101.24 101.24 2,953 +0.88(+0.88%)
Jul 23, 2013 100.05 100.36 100.05 100.36 320 -1.27(-1.25%)
Jul 22, 2013 101.08 101.63 101.05 101.63 1,584 +0.66(+0.65%)
Jul 19, 2013 100.29 100.98 100.25 100.97 1,522 +0.27(+0.27%)
Jul 18, 2013 100.70 100.70 100.70 100.70 316 -0.48(-0.47%)
Jul 17, 2013 101.75 102.60 101.18 101.18 552 -0.02(-0.02%)
Jul 16, 2013 100.75 101.20 100.75 101.20 200 +2.00(+2.02%)
Jul 15, 2013 99.00 99.20 98.65 99.20 464 -0.35(-0.35%)
Jul 12, 2013 98.80 99.55 98.80 99.55 276 -0.15(-0.15%)
Jul 11, 2013 98.22 99.70 98.22 99.70 680 +3.70(+3.85%)
Jul 10, 2013 93.85 96.00 93.85 96.00 827 +0.80(+0.84%)
Jul 09, 2013 94.85 95.20 94.85 95.20 1,131 +1.75(+1.87%)
Jul 08, 2013 93.00 93.45 93.00 93.45 411 +1.75(+1.91%)
Jul 05, 2013 91.70 91.70 91.70 91.70 100 +0.01(+0.01%)
Jul 03, 2013 90.91 91.69 90.90 91.69 6,764 -0.82(-0.89%)
Jul 02, 2013 93.90 93.90 92.51 92.51 2,206 -1.74(-1.85%)
Jul 01, 2013 94.50 94.50 94.25 94.25 1,333 +2.25(+2.45%)
Jun 28, 2013 91.89 92.75 91.89 92.00 2,978 -0.91(-0.97%)
Jun 27, 2013 93.08 93.08 92.51 92.91 3,764 +1.16(+1.26%)
Jun 26, 2013 92.35 92.35 91.69 91.75 1,436 +0.07(+0.08%)
Jun 25, 2013 91.20 92.72 91.20 91.68 1,301 +1.23(+1.36%)
Jun 24, 2013 89.65 90.45 89.65 90.45 1,310 -1.23(-1.34%)
Jun 21, 2013 92.89 92.89 91.46 91.68 710 -3.12(-3.29%)
Jun 20, 2013 94.87 95.03 93.62 94.80 1,344 -4.00(-4.05%)
Jun 19, 2013 100.64 100.75 98.80 98.80 1,465 -2.71(-2.67%)
Jun 18, 2013 101.51 101.51 101.51 101.51 416 +2.11(+2.12%)
Jun 17, 2013 99.94 99.94 99.10 99.40 4,038 +0.65(+0.66%)
Jun 14, 2013 98.75 98.75 98.75 98.75 200 -1.52(-1.52%)
Jun 13, 2013 98.66 100.55 98.66 100.27 1,953 -2.05(-2.01%)
Jun 10, 2013 102.32 102.32 102.32 102.32 0 -0.58(-0.56%)
Jun 07, 2013 102.56 102.90 102.56 102.90 300 +0.22(+0.21%)
Jun 06, 2013 102.30 102.68 102.30 102.68 500 +1.77(+1.75%)
Jun 05, 2013 103.55 103.55 100.91 100.91 700 -2.02(-1.96%)
Jun 04, 2013 103.50 103.50 101.33 102.93 1,158 +0.77(+0.75%)
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.