Arkema Historical Stock Prices

ARKAY 
$61.65
*  
0.61
0.98%
Get ARKAY Alerts
*Delayed - data as of Oct. 22, 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-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  62.16  61.65  61.65 1,736
10/22/2014 62.288 62.288 62.288 62.288 1,700
10/21/2014 62.12 62.12 62.12 62.12 2,500
10/20/2014 61.423 61.423 61.423 61.423 7,500
10/17/2014 61.75 61.75 61.75 61.75 2,800
10/16/2014 60.356 60.356 60.356 60.356 5,200
10/15/2014 59.663 59.663 59.663 59.663 7,300
10/14/2014 60.697 60.697 60.697 60.697 3,600
10/13/2014 60.29 60.29 60.29 60.29 6,900
10/10/2014 59.443 59.443 59.443 59.443 1,800
10/09/2014 61.98 61.98 61.98 61.98 2,100
10/08/2014 63.445 63.445 63.445 63.445 3,500
10/07/2014 64.597 64.597 64.597 64.597 2,100
10/06/2014 64.24 64.24 64.24 64.24 6,600
10/03/2014 63.621 63.621 63.621 63.621 3,300
10/02/2014 63.659 63.659 63.659 63.659 3,000
10/01/2014 65.308 65.308 65.308 65.308 00
09/30/2014 67.104 67.104 67.104 67.104 1,300
09/29/2014 67.632 67.632 67.632 67.632 3,100
09/26/2014 67.695 67.695 67.695 67.695 1,900
09/25/2014 67.37 67.37 67.37 67.37 1,800
09/24/2014 69.396 69.396 69.396 69.396 2,400
09/23/2014 69.232 69.232 69.232 69.232 3,300
09/22/2014 70.655 70.655 70.655 70.655 47,600
09/19/2014 71.38 71.38 71.38 71.38 1,500
09/18/2014 74.715 74.715 74.715 74.715 1,300
09/17/2014 74.116 74.116 74.116 74.116 1,800
09/16/2014 73.772 73.772 73.772 73.772 2,700
09/15/2014 73.995 73.995 73.995 73.995 1,700
09/12/2014 73.889 73.889 73.889 73.889 800
09/11/2014 73.919 73.919 73.919 73.919 1,800
09/10/2014 73.883 73.883 73.883 73.883 4,500
09/09/2014 74.168 74.168 74.168 74.168 1,100
09/08/2014 73.483 73.483 73.483 73.483 4,300
09/05/2014 73.022 73.022 73.022 73.022 900
09/04/2014 73.157 73.157 73.157 73.157 2,000
09/03/2014 74.503 74.503 74.503 74.503 1,800
09/02/2014 73.342 73.342 73.342 73.342 1,700
08/29/2014 75.225 75.225 75.225 75.225 9,300
08/28/2014 75.404 75.404 75.404 75.404 9,100
08/27/2014 76.274 76.274 76.274 76.274 1,600
08/26/2014 75.63 75.63 75.63 75.63 1,400
08/25/2014 75.166 75.166 75.166 75.166 4,300
08/22/2014 73.462 73.462 73.462 73.462 900
08/21/2014 74.17 74.17 74.17 74.17 1,000
08/20/2014 73.812 73.812 73.812 73.812 1,200
08/19/2014 74.493 74.493 74.493 74.493 900
08/18/2014 74.809 74.809 74.809 74.809 2,300
08/15/2014 73.901 73.901 73.901 73.901 1,500
08/14/2014 74.743 74.743 74.743 74.743 2,100
08/13/2014 74.395 74.395 74.395 74.395 2,500
08/12/2014 74.428 74.428 74.428 74.428 2,300
08/11/2014 75.84 75.84 75.84 75.84 4,400
08/08/2014 75.242 75.242 75.242 75.242 700
08/07/2014 75.396 75.396 75.396 75.396 700
08/06/2014 72.913 72.913 72.913 72.913 3,100
08/05/2014 71.3 71.3 71.3 71.3 2,500
08/04/2014 67.782 67.782 67.782 67.782 6,000
08/01/2014 69.468 69.468 69.468 69.468 17,300
07/31/2014 92.885 92.885 92.885 92.885 1,700
07/30/2014 94.064 94.064 94.064 94.064 2,000
07/29/2014 94.963 94.963 94.963 94.963 1,300
07/28/2014 95.151 95.151 95.151 95.151 2,900
07/25/2014 95.011 95.011 95.011 95.011 1,200
07/24/2014 95.885 95.885 95.885 95.885 1,600
07/23/2014 94.271 94.271 94.271 94.271 1,400
07/22/2014 94.272 94.272 94.272 94.272 2,000
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?