Skip to main content
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, 2017 104.62 105.39 104.62 105.10 4,474 -1.11(-1.05%)
May 30, 2017 106.28 106.31 106.02 106.21 3,803 +1.43(+1.37%)
May 26, 2017 105.08 105.17 104.78 104.78 1,689 -0.75(-0.72%)
May 25, 2017 105.53 105.53 105.53 105.53 945 -0.24(-0.23%)
May 24, 2017 104.97 105.80 104.94 105.77 1,786 -2.80(-2.58%)
May 23, 2017 107.35 108.57 107.35 108.57 1,915 +2.05(+1.93%)
May 22, 2017 107.00 107.00 106.52 106.52 2,482 -0.39(-0.36%)
May 19, 2017 106.99 107.37 106.91 106.91 1,233 +1.38(+1.31%)
May 18, 2017 105.41 105.53 105.41 105.53 1,022 -1.12(-1.05%)
May 17, 2017 105.85 106.65 105.85 106.65 1,319 -1.40(-1.30%)
May 16, 2017 107.73 108.05 107.73 108.05 1,406 -0.21(-0.19%)
May 15, 2017 108.17 108.26 108.17 108.26 1,027 +2.22(+2.09%)
May 12, 2017 105.58 106.04 105.58 106.04 1,043 -0.18(-0.17%)
May 11, 2017 106.45 106.71 105.99 106.22 2,370 -1.12(-1.04%)
May 10, 2017 106.85 107.35 106.85 107.34 1,761 +1.21(+1.14%)
May 09, 2017 106.75 106.75 106.00 106.13 2,793 -1.67(-1.55%)
May 08, 2017 107.14 107.80 107.14 107.80 2,762 -2.43(-2.20%)
May 05, 2017 108.48 110.23 108.48 110.23 2,529 +2.28(+2.11%)
May 04, 2017 106.63 107.95 106.63 107.95 2,167 +1.32(+1.24%)
May 03, 2017 106.57 106.63 106.57 106.63 1,228 -0.75(-0.70%)
May 02, 2017 106.69 107.38 106.57 107.38 1,206 +0.89(+0.83%)
May 01, 2017 106.02 106.49 106.02 106.49 1,085 +0.24(+0.23%)
Apr 28, 2017 106.20 106.62 106.20 106.25 1,520 +0.09(+0.08%)
Apr 27, 2017 106.05 106.16 106.05 106.16 1,257 -0.24(-0.23%)
Apr 25, 2017 106.40 106.40 106.40 907 +1.28(+1.22%)
Apr 24, 2017 105.70 105.70 105.03 105.12 1,708 +7.22(+7.37%)
Apr 21, 2017 97.80 97.90 97.66 97.90 2,287 -0.10(-0.11%)
Apr 20, 2017 97.83 98.19 97.83 98.00 4,354 +0.85(+0.88%)
Apr 19, 2017 97.62 97.73 97.15 97.15 1,587 +0.32(+0.33%)
Apr 18, 2017 96.77 96.84 96.25 96.83 8,363 -1.71(-1.74%)
Apr 17, 2017 98.54 98.54 98.54 98.54 1,228 +0.74(+0.76%)
Apr 13, 2017 97.78 98.56 97.78 97.80 2,269 -0.85(-0.86%)
Apr 12, 2017 99.50 99.50 98.65 98.65 4,615 -1.76(-1.75%)
Apr 11, 2017 100.27 100.41 100.09 100.41 1,321 -0.97(-0.96%)
Apr 10, 2017 101.29 101.80 101.29 101.38 4,104 +0.09(+0.09%)
Apr 07, 2017 100.41 101.30 100.41 101.28 4,322 +1.66(+1.67%)
Apr 06, 2017 99.05 99.62 98.92 99.62 1,844 +0.28(+0.28%)
Apr 05, 2017 99.53 99.90 99.35 99.35 2,800 +0.10(+0.10%)
Apr 04, 2017 98.79 99.25 98.79 99.25 2,348 +0.40(+0.40%)
Apr 03, 2017 99.09 99.09 98.40 98.85 3,694 +0.05(+0.05%)
Mar 31, 2017 98.15 99.47 98.15 98.80 6,141 -1.21(-1.21%)
Mar 30, 2017 99.73 100.01 99.73 100.01 1,523 +1.12(+1.13%)
Mar 29, 2017 98.70 98.89 98.70 98.89 2,862 -0.83(-0.83%)
Mar 28, 2017 99.36 99.72 99.36 99.72 1,434 +0.94(+0.95%)
Mar 27, 2017 98.67 98.78 98.67 98.78 2,427 -0.86(-0.87%)
Mar 24, 2017 99.54 99.64 99.40 99.64 1,109 -0.56(-0.56%)
Mar 23, 2017 99.08 100.34 99.08 100.20 2,574 +0.72(+0.73%)
Mar 22, 2017 99.29 99.48 99.29 99.48 1,979 +0.77(+0.78%)
Mar 21, 2017 99.37 99.37 98.59 98.71 1,681 +0.17(+0.18%)
Mar 20, 2017 98.79 98.94 98.53 98.53 3,013 -0.77(-0.78%)
Mar 17, 2017 98.36 99.35 98.36 99.31 3,036 +0.14(+0.14%)
Mar 16, 2017 98.95 99.17 98.95 99.17 3,011 +2.40(+2.48%)
Mar 15, 2017 95.00 96.77 95.00 96.77 2,758 +1.12(+1.17%)
Mar 14, 2017 95.68 95.68 95.54 95.65 1,971 +0.82(+0.86%)
Mar 13, 2017 94.67 94.83 94.67 94.83 3,352 -0.52(-0.54%)
Mar 10, 2017 94.30 95.35 94.30 95.35 2,106 +0.25(+0.26%)
Mar 09, 2017 94.95 95.34 94.58 95.10 3,582 +0.86(+0.92%)
Mar 08, 2017 94.56 94.59 94.21 94.24 6,843 -0.86(-0.91%)
Mar 07, 2017 94.90 95.13 94.90 95.10 1,861 +0.26(+0.27%)
Mar 06, 2017 95.36 95.44 94.72 94.84 15,007 -1.91(-1.98%)
Mar 03, 2017 95.90 96.75 95.90 96.75 3,410 +0.34(+0.35%)
Mar 02, 2017 96.45 96.76 96.41 96.41 2,738 -1.43(-1.46%)
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.