Indicators

Arkema ADR (OP: ARKAY )

96.26 +0.47 (+0.49%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.99	37.99	36.29	36.45	2,318	-1.54(-4.05%)
May 27, 2010	37.99	37.99	37.99	37.99	450	+2.84(+8.08%)
May 26, 2010	36.25	36.25	35.15	35.15	1,341	+1.00(+2.93%)
May 25, 2010	33.60	34.15	33.60	34.15	26,800	-2.55(-6.95%)
May 24, 2010	36.70	36.70	36.70	36.70	520	-1.05(-2.78%)
May 21, 2010	37.75	37.75	37.75	37.75	500	+0.44(+1.18%)
May 20, 2010	36.20	37.31	36.20	37.31	320	-0.49(-1.30%)
May 19, 2010	37.96	38.19	37.80	37.80	1,192	-0.66(-1.72%)
May 18, 2010	39.42	39.42	38.46	38.46	752	-0.14(-0.36%)
May 17, 2010	39.40	39.40	38.60	38.60	800	+0.00(+0.00%)
May 14, 2010	38.60	38.60	38.60	38.60	100	-2.85(-6.88%)
May 13, 2010	41.45	41.45	41.45	41.45	165	+2.25(+5.74%)
May 11, 2010	39.20	39.20	39.20	39.20	0	+0.80(+2.08%)
May 10, 2010	38.40	38.40	38.40	38.40	400	+2.45(+6.82%)
May 07, 2010	35.53	35.95	35.53	35.95	400	-1.30(-3.49%)
May 06, 2010	38.70	38.91	36.55	37.25	52,110	-1.00(-2.61%)
May 05, 2010	38.25	38.25	38.25	38.25	350	-1.50(-3.77%)
May 04, 2010	39.50	39.75	39.50	39.75	494	-2.15(-5.13%)

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.