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 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%)
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.