Arkema S.A. ADR (Sponsored) Historical Stock Prices

ARKAY 
$73.43
*  
0.21
0.29 %
Get ARKAY Alerts
*Delayed - data as of Jul. 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  73.43  73  73.43 2,077
07/29/2015 73.33 73.43 73 73.43 2,077
07/28/2015 73.22 73.22 73.22 73.22 911
07/27/2015 72.2801 72.2801 72.2801 72.2801 460
07/24/2015 74 74 73.77 73.77 1,529
07/23/2015 74.65 74.67 74.21 74.45 1,556
07/22/2015 74.84 74.84 74.84 74.84 843
07/21/2015 75.75 76.07 75.75 76.07 1,286
07/20/2015 76.52 76.52 76.52 76.52 638
07/17/2015 74.8 74.8 74.8 74.8 684
07/16/2015 75.037 75.037 75.037 75.037 608
07/15/2015 74.92 74.92 74.82 74.82 1,216
07/14/2015 75.14 75.14 75.14 75.14 776
07/13/2015 74.74 75.1799 74.74 75.14 1,662
07/10/2015 74.01 74.703 73.82 74.25 6,151
07/09/2015 70.785 70.9 70.25 70.25 2,571
07/08/2015 68.92 68.92 68.83 68.9 1,343
07/07/2015 67.97 69.75 67.97 69.75 1,883
07/06/2015 70.53 70.53 69.65 69.65 3,350
07/02/2015 72.62 72.72 72.52 72.62 00
07/01/2015 72.706 72.706 72.05 72.05 31,345
06/30/2015 72.67 72.88 72.12 72.32 1,866
06/29/2015 72.42 72.55 72.42 72.55 849
06/26/2015 74.68 74.68 74.62 74.62 989
06/25/2015 73.62 74.16 73.62 74.16 985
06/24/2015 74.31 74.31 74.31 74.31 411
06/23/2015 75.41 75.41 75.41 75.41 743
06/22/2015 76.45 76.45 76.45 76.45 536
06/19/2015 73.81 73.81 73.5 73.5 1,274
06/18/2015 73.02 75.54 73.02 75.54 1,251
06/17/2015 71.8 72.66 71.75 72.66 1,986
06/16/2015 72.58 72.58 72.58 72.58 985
06/15/2015 72.76 72.91 72.76 72.91 711
06/12/2015 73.44 73.44 73.29 73.35 1,445
06/11/2015 73.99 73.99 73.99 73.99 845
06/10/2015 76.77 76.94 75.31 76.94 825
06/09/2015 72.89 72.89 72.24 72.48 2,423
06/08/2015 75.22 75.22 73.11 73.11 1,483
06/05/2015 73.3 73.3 73.3 73.3 650
06/04/2015 76.41 76.41 74.58 74.58 1,386
06/03/2015 76.59 76.59 76.24 76.33 952
06/02/2015 75.29 75.77 75.29 75.77 1,206
06/01/2015 75.29 75.31 74.4 74.67 5,868
05/29/2015 74.92 74.92 74 74.28 8,206
05/28/2015 76.04 76.5 75.46 76.46 2,786
05/27/2015 76.28 77.24 76.28 77.24 2,540
05/26/2015 76.57 76.57 76.02 76.08 1,381
05/22/2015 77.69 77.69 77.4 77.4 941
05/21/2015 78.22 78.22 77.93 77.93 3,316
05/20/2015 77.64 78.16 77.55 78.16 3,095
05/19/2015 78.52 78.59 78.35 78.51 2,165
05/18/2015 77.99 78.86 77.89 78.86 1,928
05/15/2015 79.875 79.875 78.42 79.12 2,297
05/14/2015 79.89 80.21 79.89 80.21 1,629
05/13/2015 78.91 79.16 78.6 78.6 2,539
05/12/2015 79.03 79.03 78.6106 78.64 17,942
05/11/2015 79.72 79.74 79.48 79.48 1,768
05/08/2015 81 81.19 80.86 81.19 1,420
05/07/2015 79.05 79.05 78.68 78.69 836
05/06/2015 79.84 79.84 79.61 79.61 1,243
05/05/2015 80.71 81.13 80.71 81.13 1,969
05/04/2015 82.75 83.1 82.75 83.1 1,070
05/01/2015 80.4 80.4 80.3 80.3 981
04/30/2015 81.43 81.43 81.43 81.43 650
04/29/2015 78.61 78.61 78.61 78.61 571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?