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

Arkema ADR (OP: ARKAY )

101.46 -3.48 (-3.32%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 22, 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, 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%)
May 01, 2012 90.09 90.49 89.75 89.75 11,437 +0.89(+1.00%)
Apr 30, 2012 88.86 88.86 88.86 88.86 100 -1.73(-1.91%)
Apr 27, 2012 91.20 91.20 90.59 90.59 387 +1.49(+1.67%)
Apr 26, 2012 89.10 89.10 89.10 89.10 367 -1.89(-2.08%)
Apr 25, 2012 90.99 90.99 90.99 90.99 200 +3.94(+4.53%)
Apr 24, 2012 86.30 87.05 86.30 87.05 1,000 -0.01(-0.01%)
Apr 23, 2012 87.31 87.31 87.06 87.06 400 -2.59(-2.89%)
Apr 20, 2012 90.20 90.20 89.02 89.65 4,200 +0.95(+1.07%)
Apr 19, 2012 90.03 90.45 88.65 88.70 928 -0.14(-0.16%)
Apr 18, 2012 89.27 89.87 88.84 88.84 1,408 -2.81(-3.07%)
Apr 17, 2012 90.89 91.65 90.89 91.65 450 +2.43(+2.72%)
Apr 16, 2012 89.85 89.85 89.05 89.22 1,560 +1.62(+1.85%)
Apr 13, 2012 88.87 88.87 87.50 87.60 2,028 -3.33(-3.66%)
Apr 12, 2012 88.80 91.15 88.80 90.93 800 +4.09(+4.71%)
Apr 11, 2012 87.95 87.95 86.74 86.84 2,889 +3.21(+3.84%)
Apr 10, 2012 86.80 86.80 83.46 83.63 4,332 -3.59(-4.12%)
Apr 09, 2012 86.70 87.22 86.70 87.22 400 -1.13(-1.28%)
Apr 05, 2012 88.15 88.60 87.95 88.35 2,402 -0.20(-0.23%)
Apr 04, 2012 89.30 89.30 88.55 88.55 700 -4.23(-4.56%)
Apr 03, 2012 95.22 95.25 92.78 92.78 1,971 -0.26(-0.28%)
Mar 30, 2012 93.04 93.04 93.04 0 +2.69(+2.98%)
Mar 29, 2012 90.14 90.35 90.14 90.35 686 -1.04(-1.14%)
Mar 28, 2012 93.23 93.23 91.20 91.39 900 -3.03(-3.21%)
Mar 27, 2012 94.15 94.42 94.15 94.42 1,400 -0.05(-0.05%)
Mar 26, 2012 94.30 94.47 94.30 94.47 1,028 +5.49(+6.17%)
Mar 22, 2012 88.98 88.98 88.98 0 -0.72(-0.80%)
Mar 21, 2012 90.00 90.00 89.70 89.70 400 +1.55(+1.76%)
Mar 20, 2012 88.15 88.15 88.15 88.15 335 -3.20(-3.50%)
Mar 19, 2012 91.35 91.35 91.35 91.35 100 -1.10(-1.19%)
Mar 16, 2012 92.81 92.95 92.45 92.45 1,113 +0.65(+0.71%)
Mar 15, 2012 91.79 91.80 91.79 91.80 467 +1.80(+2.00%)
Mar 14, 2012 90.45 90.45 90.00 90.00 3,300 -4.13(-4.39%)
Mar 13, 2012 93.11 95.10 93.11 94.13 17,586 +2.08(+2.26%)
Mar 12, 2012 92.06 92.10 92.05 92.05 2,600 +0.30(+0.33%)
Mar 09, 2012 91.75 91.75 91.75 91.75 200 -1.33(-1.43%)
Mar 08, 2012 91.60 93.09 91.18 93.08 1,700 +5.48(+6.26%)
Mar 07, 2012 87.60 87.60 87.60 87.60 400 +3.50(+4.16%)
Mar 06, 2012 84.10 84.10 84.10 84.10 200 -5.50(-6.14%)
Mar 05, 2012 89.60 89.60 89.60 89.60 200 -3.05(-3.29%)
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.