Arkema Historical Stock Prices

ARKAY 
$94.17
*  
0.105
0.11%
Get ARKAY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ARKAY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  94.42  94.15  94.17 1,413
07/22/2014 94.272 94.272 94.272 94.272 2,000
07/21/2014 93.994 93.994 93.994 93.994 900
07/18/2014 93.864 93.864 93.864 93.864 800
07/17/2014 94.018 94.018 94.018 94.018 1,800
07/16/2014 94.884 94.884 94.884 94.884 1,000
07/15/2014 95.325 95.325 95.325 95.325 1,100
07/14/2014 96.043 96.043 96.043 96.043 2,200
07/11/2014 93.683 93.683 93.683 93.683 1,700
07/10/2014 95.275 95.275 95.275 95.275 1,600
07/09/2014 95.961 95.961 95.961 95.961 1,700
07/08/2014 95.597 95.597 95.597 95.597 2,000
07/07/2014 100.162 100.162 100.162 100.162 500
07/03/2014 100.388 100.388 100.388 100.388 1,300
07/02/2014 100.975 100.975 100.975 100.975 2,600
07/01/2014 98.999 98.999 98.999 98.999 3,000
06/30/2014 97.319 97.319 97.319 97.319 1,400
06/27/2014 96.589 96.589 96.589 96.589 1,200
06/26/2014 99.041 99.041 99.041 99.041 8,100
06/25/2014 97.997 97.997 97.997 97.997 2,400
06/24/2014 99.173 99.173 99.173 99.173 1,300
06/23/2014 99.497 99.497 99.497 99.497 2,200
06/20/2014 98.681 98.681 98.681 98.681 1,900
06/19/2014 99.977 99.977 99.977 99.977 1,900
06/18/2014 101.003 101.003 101.003 101.003 1,700
06/17/2014 100.863 100.863 100.863 100.863 00
06/16/2014 100.992 100.992 100.992 100.992 1,100
06/13/2014 101.586 101.586 101.586 101.586 1,900
06/12/2014 101.107 101.107 101.107 101.107 1,200
06/11/2014 101.498 101.498 101.498 101.498 00
06/10/2014 103.285 103.285 103.285 103.285 600
06/09/2014 105.129 105.129 105.129 105.129 00
06/06/2014 104.884 104.884 104.884 104.884 1,100
06/05/2014 102.276 102.276 102.276 102.276 700
06/04/2014 101.903 101.903 101.903 101.903 1,000
06/03/2014 101.05 101.05 101.05 101.05 00
06/02/2014 101.879 101.879 101.879 101.879 900
05/30/2014 102.355 102.355 102.355 102.355 1,300
05/29/2014 101.925 101.925 101.925 101.925 00
05/28/2014 101.152 101.152 101.152 101.152 1,300
05/27/2014 101.551 101.551 101.551 101.551 2,700
05/23/2014 102.864 102.864 102.864 102.864 4,700
05/22/2014 101.4 101.4 101.4 101.4 3,900
05/21/2014 100.831 100.831 100.831 100.831 1,300
05/20/2014 101.675 101.675 101.675 101.675 1,500
05/19/2014 101.524 101.524 101.524 101.524 2,800
05/16/2014 103.839 103.839 103.839 103.839 2,500
05/15/2014 104.52 104.52 104.52 104.52 13,400
05/14/2014 104.679 104.679 104.679 104.679 4,400
05/13/2014 106.253 106.253 106.253 106.253 2,200
05/12/2014 103.538 103.538 103.538 103.538 1,000
05/09/2014 104.123 104.123 104.123 104.123 00
05/08/2014 104.777 104.777 104.777 104.777 1,700
05/07/2014 107.747 107.747 107.747 107.747 1,200
05/06/2014 111.464 111.464 111.464 111.464 500
05/05/2014 110.459 110.459 110.459 110.459 900
05/02/2014 110.439 110.439 110.439 110.439 1,400
05/01/2014 111.1 111.7 111.05 111.05 2,765
04/30/2014 111.438 111.438 111.438 111.438 1,100
04/29/2014 110.305 110.305 110.305 110.305 700
04/28/2014 109.468 109.468 109.468 109.468 2,900
04/25/2014 109.94 109.94 109.94 109.94 2,100
04/24/2014 109.961 109.961 109.961 109.961 00
04/23/2014 109.807 109.807 109.807 109.807 700
04/22/2014 108.855 108.855 108.855 108.855 1,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?