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

ARKAY 
$79.24
*  
0.50
0.64 %
Get ARKAY Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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  79.61  78.54  79.24 2,466
03/27/2015 78.54 79.61 78.54 79.24 2,466
03/26/2015 78.74 78.74 78.74 78.74 973
03/25/2015 80.19 80.19 79.62 79.726 2,015
03/24/2015 79.41 79.41 79.41 79.41 1,028
03/23/2015 78.69 79.26 78.69 78.71 3,442
03/20/2015 78.14 78.825 77.89 78.74 1,966
03/19/2015 76.31 76.59 76.25 76.25 1,315
03/18/2015 77.07 77.07 76.36 76.36 1,073
03/17/2015 76.15 76.15 76.01 76.01 1,532
03/16/2015 76.97 77.6 76.97 77.571 1,512
03/13/2015 76.5 76.6 76.5 76.6 1,714
03/12/2015 77.89 77.9 77.67 77.67 1,112
03/11/2015 77.82 77.82 77.82 77.82 914
03/10/2015 75.91 76.08 75.35 75.39 2,488
03/09/2015 77.31 77.31 77.31 77.31 586
03/06/2015 76.86 77.23 76.64 76.64 1,111
03/05/2015 76.53 77.15 76.35 76.835 4,142
03/04/2015 72.26 73.08 72 72.77 2,439
03/03/2015 74.21 74.21 74.21 74.21 1,198
03/02/2015 74.47 74.47 74.47 74.47 542
02/27/2015 75.061 75.061 75.061 75.061 00
02/26/2015 74.62 74.69 74.62 74.69 1,237
02/25/2015 75.64 75.64 75.16 75.16 1,442
02/24/2015 75.93 76.02 75.71 76.02 1,904
02/23/2015 75.405 75.405 75.19 75.19 1,082
02/20/2015 75.43 75.87 75.43 75.87 993
02/19/2015 75.04 75.04 75.04 75.04 1,081
02/18/2015 74.82 74.84 74.82 74.84 1,666
02/17/2015 75.31 75.31 74.1 74.1 1,977
02/13/2015 75.724 75.724 75.724 75.724 00
02/12/2015 75.07 75.36 75.07 75.36 1,573
02/11/2015 73.63 73.71 73.37 73.43 1,387
02/10/2015 74.04 74.04 73.81 73.81 1,448
02/09/2015 73.88 73.88 73.37 73.37 1,140
02/06/2015 74.5 74.57 73.71 73.71 1,754
02/05/2015 74.08 75.17 74.08 74.67 1,596
02/04/2015 73.31 74.47 73.2 73.47 3,599
02/03/2015 74.59 74.87 74.54 74.87 2,649
02/02/2015 72.71 73.13 72.62 72.91 2,408
01/30/2015 71.97 72.26 71.51 72.26 3,176
01/29/2015 70.33 71.39 70.24 70.76 3,128
01/28/2015 69.77 70.13 68.82 68.82 2,523
01/27/2015 68.08 69.09 68.08 69.09 4,435
01/26/2015 70.78 71.81 70 70 9,154
01/23/2015 70.73 70.73 69.22 70.62 3,257
01/22/2015 70.79 71.9 69.64 71.9 2,050
01/21/2015 69.9 70.83 69.64 70.16 5,124
01/20/2015 70.05 70.05 69.84 69.89 5,223
01/16/2015 66.87 68.94 66.87 68.94 4,136
01/15/2015 67.35 70.05 67.35 70.05 4,055
01/14/2015 67.95 68.85 67.95 68.85 3,809
01/13/2015 69.95 69.95 67.73 67.76 5,429
01/12/2015 64.3 67.05 64.3 67.05 7,413
01/09/2015 63.3 65.02 63.3 65 5,244
01/08/2015 63.65 65.55 63.65 65.28 4,035
01/07/2015 62.61 64.08 62.61 62.75 6,759
01/06/2015 62.58 64 61.91 62.8 8,600
01/05/2015 61.75 63 61.43 61.95 10,300
01/02/2015 65.8 65.8 65.355 65.8 4,400
12/31/2014 67.25 67.25 66.46 66.61 7,900
12/30/2014 67.6 67.6 67.406 67.5 3,400
12/29/2014 67.26 67.65 66.86 67.25 4,500
*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?