Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2011 78.01 78.85 77.31 77.45 4,550 +4.76(+6.55%)
Aug 26, 2011 72.69 72.69 72.69 0 +0.64(+0.89%)
Aug 25, 2011 72.05 72.05 72.05 72.05 200 -1.61(-2.19%)
Aug 24, 2011 75.30 75.30 73.46 73.66 700 +2.31(+3.24%)
Aug 23, 2011 71.35 71.35 71.35 71.35 400 +1.00(+1.42%)
Aug 22, 2011 70.50 70.50 70.32 70.35 807 -2.23(-3.07%)
Aug 19, 2011 74.00 74.21 72.34 72.58 2,977 -3.37(-4.44%)
Aug 18, 2011 76.91 77.00 75.87 75.95 2,890 -7.46(-8.94%)
Aug 17, 2011 84.86 84.86 83.41 83.41 1,170 -0.74(-0.88%)
Aug 16, 2011 84.90 85.05 82.75 84.15 2,000 -3.70(-4.21%)
Aug 15, 2011 88.00 88.30 87.00 87.85 2,323 +4.01(+4.78%)
Aug 12, 2011 82.75 83.84 82.75 83.84 450 +1.94(+2.37%)
Aug 11, 2011 76.95 81.90 76.90 81.90 2,850 +3.65(+4.66%)
Aug 10, 2011 79.08 79.08 76.70 78.25 2,371 +3.87(+5.20%)
Aug 09, 2011 77.57 77.57 74.38 74.38 470 +1.38(+1.89%)
Aug 08, 2011 74.35 75.00 71.73 73.00 3,495 -8.00(-9.88%)
Aug 05, 2011 82.91 82.91 79.00 81.00 7,177 -0.65(-0.80%)
Aug 04, 2011 85.10 85.10 80.40 81.65 3,929 -9.62(-10.54%)
Aug 03, 2011 92.00 92.00 91.20 91.27 2,213 +0.22(+0.24%)
Aug 02, 2011 91.76 93.32 91.05 91.05 2,198 -2.85(-3.04%)
Aug 01, 2011 98.40 98.40 93.90 93.90 2,650 -2.35(-2.44%)
Jul 28, 2011 96.25 96.25 96.25 0 -4.00(-3.99%)
Jul 27, 2011 100.04 100.25 100.04 100.25 700 -3.59(-3.46%)
Jul 26, 2011 103.84 103.84 103.84 103.84 195 +0.84(+0.82%)
Jul 25, 2011 102.95 103.00 102.89 103.00 300 +1.55(+1.53%)
Jul 22, 2011 101.30 101.45 101.30 101.45 444 +1.51(+1.51%)
Jul 21, 2011 100.80 100.80 99.94 99.94 310 +2.69(+2.77%)
Jul 20, 2011 97.45 97.45 97.25 97.25 1,439 +0.97(+1.01%)
Jul 19, 2011 95.69 96.28 95.69 96.28 408 +3.18(+3.42%)
Jul 18, 2011 93.70 93.70 93.10 93.10 980 -3.03(-3.15%)
Jul 15, 2011 96.13 96.13 96.13 96.13 130 -1.47(-1.51%)
Jul 13, 2011 97.60 97.60 97.60 0 +1.35(+1.40%)
Jul 12, 2011 96.28 96.60 96.25 96.25 1,644 +0.05(+0.05%)
Jul 11, 2011 97.02 97.25 96.20 96.20 950 -4.80(-4.75%)
Jul 08, 2011 100.93 101.00 100.93 101.00 300 -2.95(-2.84%)
Jul 07, 2011 103.00 103.95 103.00 103.95 1,100 +0.85(+0.82%)
Jul 06, 2011 103.10 103.10 103.10 103.10 300 -0.57(-0.55%)
Jul 05, 2011 103.67 103.67 103.67 103.67 200 +0.91(+0.89%)
Jun 30, 2011 102.76 102.76 102.76 0 +2.44(+2.43%)
Jun 29, 2011 100.32 100.32 100.32 100.32 200 +3.92(+4.07%)
Jun 28, 2011 96.70 96.70 96.20 96.40 1,993 -0.55(-0.57%)
Jun 27, 2011 95.00 96.95 95.00 96.95 2,336 -0.65(-0.67%)
Jun 24, 2011 97.95 97.95 97.60 97.60 399 -1.85(-1.86%)
Jun 23, 2011 97.76 99.45 97.76 99.45 1,600 -1.27(-1.26%)
Jun 22, 2011 100.67 100.72 100.67 100.72 600 +3.32(+3.41%)
Jun 20, 2011 97.40 97.40 97.40 0 -0.52(-0.53%)
Jun 17, 2011 98.11 98.11 97.92 97.92 351 +1.27(+1.31%)
Jun 16, 2011 96.75 96.82 96.65 96.65 4,700 -1.95(-1.98%)
Jun 15, 2011 100.08 100.23 98.45 98.60 1,534 -3.20(-3.14%)
Jun 14, 2011 101.92 101.92 101.80 101.80 274 +1.55(+1.55%)
Jun 13, 2011 100.35 100.35 100.00 100.25 750 -1.39(-1.37%)
Jun 10, 2011 102.07 102.07 100.86 101.64 1,219 -5.74(-5.35%)
Jun 09, 2011 106.08 107.38 106.08 107.38 1,784 +0.93(+0.87%)
Jun 08, 2011 106.75 106.90 106.45 106.45 2,378 -2.40(-2.20%)
Jun 07, 2011 108.85 108.85 108.85 108.85 12,100 +1.35(+1.26%)
Jun 06, 2011 107.65 107.65 107.50 107.50 300 +0.22(+0.21%)
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.