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 30, 2014 102.02 102.02 102.00 102.00 1,363 +1.14(+1.13%)
May 28, 2014 100.86 100.86 100.86 658 -0.28(-0.28%)
May 27, 2014 101.38 101.38 101.10 101.14 2,705 -1.03(-1.01%)
May 23, 2014 102.17 102.17 102.17 0 +0.39(+0.39%)
May 22, 2014 101.77 101.78 101.75 101.78 3,217 +1.17(+1.16%)
May 21, 2014 101.21 101.21 100.61 100.61 1,316 -1.24(-1.22%)
May 20, 2014 101.61 101.85 101.50 101.85 1,559 +1.35(+1.34%)
May 19, 2014 101.50 102.04 100.50 100.50 2,849 -0.50(-0.50%)
May 16, 2014 103.00 103.00 101.00 101.00 2,560 -2.17(-2.10%)
May 15, 2014 101.87 103.17 101.80 103.17 13,462 +1.17(+1.15%)
May 14, 2014 100.20 102.98 100.20 102.00 4,471 -3.75(-3.55%)
May 13, 2014 106.09 106.09 105.70 105.75 2,207 +1.96(+1.89%)
May 12, 2014 103.44 103.79 103.44 103.79 1,093 -0.57(-0.55%)
May 08, 2014 104.36 104.36 104.36 492 -2.89(-2.69%)
May 07, 2014 107.38 107.94 107.25 107.25 1,268 -4.20(-3.77%)
May 06, 2014 111.45 111.45 111.45 111.45 553 +1.55(+1.41%)
May 05, 2014 109.92 109.92 109.90 109.90 955 -0.20(-0.18%)
May 02, 2014 110.64 110.64 110.00 110.10 1,412 -0.95(-0.86%)
May 01, 2014 111.10 111.70 111.05 111.05 2,765 +0.14(+0.13%)
Apr 30, 2014 110.36 111.50 110.35 110.91 1,193 +0.76(+0.69%)
Apr 29, 2014 110.15 110.15 110.15 110.15 779 +1.49(+1.37%)
Apr 28, 2014 109.06 109.06 108.66 108.66 2,973 -0.80(-0.73%)
Apr 25, 2014 110.40 110.40 109.45 109.46 2,194 -0.52(-0.47%)
Apr 23, 2014 109.98 109.98 109.98 109.98 510 +1.57(+1.45%)
Apr 22, 2014 108.54 108.54 108.41 108.41 1,959 +2.39(+2.25%)
Apr 21, 2014 106.02 106.02 106.02 106.02 976 -0.48(-0.45%)
Apr 17, 2014 106.50 106.50 106.50 0 +0.29(+0.27%)
Apr 16, 2014 106.21 106.21 106.21 106.21 833 +0.35(+0.33%)
Apr 15, 2014 104.81 105.86 104.81 105.86 1,910 -0.65(-0.61%)
Apr 14, 2014 106.74 107.08 106.51 106.51 1,816 -1.55(-1.43%)
Apr 11, 2014 108.71 108.71 108.06 108.06 0 -0.51(-0.47%)
Apr 10, 2014 109.52 110.15 108.57 108.57 2,382 +0.41(+0.38%)
Apr 09, 2014 108.01 108.16 107.85 108.16 2,229 -2.30(-2.08%)
Apr 07, 2014 110.46 110.46 110.46 1,000 -0.29(-0.26%)
Apr 04, 2014 111.31 111.31 110.75 110.75 0 -1.37(-1.22%)
Apr 03, 2014 112.58 112.58 112.12 112.12 1,268 -0.49(-0.44%)
Apr 02, 2014 113.32 113.32 112.61 112.61 1,772 -1.38(-1.21%)
Apr 01, 2014 114.23 114.48 113.99 113.99 1,276 +1.96(+1.75%)
Mar 28, 2014 112.03 112.03 112.03 112.03 654 +1.17(+1.06%)
Mar 27, 2014 111.49 111.49 110.86 110.86 1,055 +0.20(+0.18%)
Mar 26, 2014 111.24 111.24 110.62 110.66 3,471 +0.19(+0.17%)
Mar 25, 2014 110.74 110.74 110.47 110.47 1,325 +0.73(+0.67%)
Mar 24, 2014 108.85 109.74 108.85 109.74 964 +0.03(+0.03%)
Mar 21, 2014 110.15 110.15 109.71 109.71 1,243 -0.74(-0.67%)
Mar 20, 2014 110.45 110.45 110.45 110.45 757 +2.03(+1.87%)
Mar 19, 2014 110.05 110.05 108.42 108.42 1,704 +1.72(+1.61%)
Mar 14, 2014 106.70 106.70 106.70 106.70 664 +0.07(+0.07%)
Mar 13, 2014 107.55 107.55 106.63 106.63 1,079 -2.62(-2.40%)
Mar 12, 2014 109.69 109.69 109.25 109.25 1,841 -2.99(-2.66%)
Mar 11, 2014 111.75 112.24 111.75 112.24 1,033 -0.33(-0.29%)
Mar 10, 2014 112.48 112.57 112.48 112.57 1,374 -1.07(-0.94%)
Mar 07, 2014 113.89 113.89 113.64 113.64 0 -0.78(-0.68%)
Mar 06, 2014 113.99 114.42 113.99 114.42 1,603 +2.64(+2.36%)
Mar 05, 2014 111.80 111.80 111.26 111.78 1,920 +0.42(+0.38%)
Mar 04, 2014 112.17 112.17 111.36 111.36 1,547 +5.21(+4.91%)
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.