Atlas Copco Ab Historical Stock Prices

ATLKY 
$27.67
*  
0.69
2.56%
Get ATLKY Alerts
*Delayed - data as of Oct. 23, 2014 10:35 ET  -  Find a broker to begin trading ATLKY now


Community Rating:
View:    ATLKY Real Time
 
 
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
10:35 N/A  27.67  27.54  27.67 2,479
10/22/2014 27.276 27.276 27.276 27.276 94,700
10/21/2014 27.56 27.56 27.56 27.56 95,800
10/20/2014 27.377 27.377 27.377 27.377 21,300
10/17/2014 27.168 27.168 27.168 27.168 17,700
10/16/2014 26.205 26.205 26.205 26.205 35,500
10/15/2014 25.873 25.873 25.873 25.873 331,600
10/14/2014 26.434 26.434 26.434 26.434 22,800
10/13/2014 26.011 26.011 26.011 26.011 36,600
10/10/2014 26.132 26.132 26.132 26.132 18,600
10/09/2014 26.771 26.771 26.771 26.771 18,000
10/08/2014 26.668 26.668 26.668 26.668 23,100
10/07/2014 26.893 26.893 26.893 26.893 14,200
10/06/2014 27.184 27.184 27.184 27.184 17,100
10/03/2014 27.403 27.403 27.403 27.403 21,600
10/02/2014 27.347 27.347 27.347 27.347 13,300
10/01/2014 27.968 27.968 27.968 27.968 00
09/30/2014 28.717 28.717 28.717 28.717 13,900
09/29/2014 28.27 28.27 28.27 28.27 20,000
09/26/2014 28.293 28.293 28.293 28.293 13,600
09/25/2014 28.332 28.332 28.332 28.332 25,000
09/24/2014 28.856 28.856 28.856 28.856 9,900
09/23/2014 29.124 29.124 29.124 29.124 28,000
09/22/2014 29.456 29.456 29.456 29.456 42,600
09/19/2014 29.659 29.659 29.659 29.659 19,400
09/18/2014 29.661 29.661 29.661 29.661 12,900
09/17/2014 29.728 29.728 29.728 29.728 9,800
09/16/2014 29.354 29.354 29.354 29.354 36,600
09/15/2014 29.211 29.211 29.211 29.211 7,700
09/12/2014 28.663 28.663 28.663 28.663 20,100
09/11/2014 28.573 28.573 28.573 28.573 12,200
09/10/2014 28.827 28.827 28.827 28.827 6,700
09/09/2014 28.809 28.809 28.809 28.809 10,800
09/08/2014 28.913 28.913 28.913 28.913 7,700
09/05/2014 28.57 28.57 28.57 28.57 11,900
09/04/2014 28.971 28.971 28.971 28.971 12,000
09/03/2014 29.199 29.199 29.199 29.199 91,900
09/02/2014 28.895 28.895 28.895 28.895 18,000
08/29/2014 29.191 29.191 29.191 29.191 8,300
08/28/2014 29.182 29.182 29.182 29.182 10,900
08/27/2014 29.586 29.586 29.586 29.586 11,200
08/26/2014 29.564 29.564 29.564 29.564 8,700
08/25/2014 29.642 29.642 29.642 29.642 11,200
08/22/2014 29.543 29.543 29.543 29.543 20,000
08/21/2014 29.753 29.753 29.753 29.753 6,700
08/20/2014 29.622 29.622 29.622 29.622 11,400
08/19/2014 30.079 30.079 30.079 30.079 10,100
08/18/2014 29.873 29.873 29.873 29.873 19,100
08/15/2014 29.282 29.282 29.282 29.282 14,900
08/14/2014 29.474 29.474 29.474 29.474 10,800
08/13/2014 29.649 29.649 29.649 29.649 10,800
08/12/2014 29.531 29.531 29.531 29.531 8,700
08/11/2014 29.782 29.782 29.782 29.782 16,600
08/08/2014 28.771 28.771 28.771 28.771 20,800
08/07/2014 28.875 28.875 28.875 28.875 14,500
08/06/2014 28.993 28.993 28.993 28.993 11,200
08/05/2014 29.698 29.698 29.698 29.698 4,800
08/04/2014 29.612 29.612 29.612 29.612 19,500
08/01/2014 29.584 29.584 29.584 29.584 129,000
07/31/2014 29.916 29.916 29.916 29.916 112,000
07/30/2014 30.213 30.213 30.213 30.213 11,000
07/29/2014 30.496 30.496 30.496 30.496 21,700
07/28/2014 30.828 30.828 30.828 30.828 17,800
07/25/2014 30.998 30.998 30.998 30.998 7,400
07/24/2014 30.899 30.899 30.899 30.899 11,300
07/23/2014 30.749 30.749 30.749 30.749 9,500
07/22/2014 30.622 30.622 30.622 30.622 13,300
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?