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

ARKAY 
$77.24
*  
1.16
1.52 %
Get ARKAY Alerts
*Delayed - data as of May 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-FEB-2015 TO 27-MAY-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  77.24  76.28  77.24 2,540
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
04/28/2015 79.583 79.583 79.583 79.583 00
04/27/2015 80.5 81 80.5 81 537
04/24/2015 77.705 77.91 77.705 77.91 3,129
04/23/2015 79.86 79.86 79.86 79.86 758
04/22/2015 78.4 78.4 78.4 78.4 695
04/21/2015 78.725 78.92 78.53 78.725 00
04/20/2015 78.8999 78.8999 78.8999 78.8999 990
04/17/2015 76.85 76.85 76.62 76.68 1,727
04/16/2015 77.92 78.235 77.58 78.235 1,348
04/15/2015 78.64 79.06 78.27 79.05 7,745
04/14/2015 79.145 79.145 79.145 79.145 1,316
04/13/2015 79.12 79.12 78.3 78.3 992
04/10/2015 80.071 80.071 80.071 80.071 00
04/09/2015 79.975 79.975 79.975 79.975 582
04/08/2015 81.19 81.19 79.55 80.1 1,686
04/07/2015 80.84 80.84 80.84 80.84 724
04/06/2015 81 81 81 81 881
04/02/2015 80.57 80.57 80.57 80.57 740
04/01/2015 80.19 80.19 79.69 79.69 1,322
03/31/2015 79.44 79.44 79.05 79.31 1,549
03/30/2015 81.12 81.12 80.55 80.55 1,382
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
*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?