ATLAS COPCO AB A S/ADR Historical Stock Prices

ATLKY 
$30.45
*  
-0.50
-1.62 %
Get ATLKY Alerts
*Delayed - data as of May 29, 2015 15:00 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-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.
15:00 N/A  30.58  30.22  30.45 19,243
05/28/2015 30.91 31.21 30.806 31.17 15,397
05/27/2015 30.43 30.95 30.43 30.95 20,905
05/26/2015 30.7 30.7 30.23 30.51 12,509
05/22/2015 30.88 30.91 30.63 30.63 19,281
05/21/2015 30.71 30.84 30.71 30.77 13,935
05/20/2015 30.02 30.46 30.02 30.42 18,616
05/19/2015 30.29 30.29 29.98 30.14 13,330
05/18/2015 30.53 30.75 30.48 30.729 11,889
05/15/2015 30.12 30.5 29.94 30.5 15,194
05/14/2015 30.95 31.09 30.89 31.09 14,197
05/13/2015 31.14 31.35 31 31.32 34,349
05/12/2015 30.82 30.9 30.52 30.66 27,837
05/11/2015 30.81 30.86 30.63 30.69 31,900
05/08/2015 30.73 31.26 30.73 31.13 15,743
05/07/2015 30.74 30.84 30.6 30.8 16,320
05/06/2015 30.71 30.825 30.6 30.66 10,710
05/05/2015 30.81 31.0055 30.36 30.41 32,981
05/04/2015 31.42 31.42 31.14 31.17 9,500
05/01/2015 31.29 31.33 31.095 31.33 27,575
04/30/2015 31.38 31.38 31.11 31.19 17,861
04/29/2015 31.15 31.45 31 31.3 276,765
04/28/2015 31.71 32.11 31.12 32.075 46,022
04/27/2015 34.52 35.24 34.52 35.17 16,457
04/24/2015 33.55 33.74 33.436 33.69 12,792
04/23/2015 32.91 33.64 32.85 33.6 19,829
04/22/2015 33.6 33.84 33.55 33.79 16,384
04/21/2015 33.77 34.15 33.77 34.03 10,763
04/20/2015 33.36 33.41 33.27 33.36 15,553
04/17/2015 32.93 33.05 32.59 32.76 31,228
04/16/2015 33.79 34.06 33.79 33.95 12,997
04/15/2015 33.66 33.67 33.29 33.6 82,062
04/14/2015 33.52 33.64 33.484 33.58 23,488
04/13/2015 33.12 33.22 32.969 33.15 20,766
04/10/2015 33.37 33.38 33.19 33.25 10,699
04/09/2015 33.04 33.2 33.04 33.2 22,517
04/08/2015 33.28 33.3 32.86 33.09 20,098
04/07/2015 33.38 33.47 33.2 33.23 22,908
04/06/2015 33.35 33.67 33.35 33.57 21,983
04/02/2015 32.8 32.96 32.76 32.89 15,812
04/01/2015 32.25 32.29 32.14 32.15 13,716
03/31/2015 32.43 32.58 32.29 32.385 54,717
03/30/2015 33.12 33.32 33.12 33.32 19,882
03/27/2015 32.97 33.08 32.83 32.885 12,680
03/26/2015 32.788 32.91 32.66 32.82 26,735
03/25/2015 33.17 33.27 32.88 33.01 15,044
03/24/2015 32.958 33.12 32.85 33.06 33,998
03/23/2015 32.98 33.11 32.89 32.89 12,158
03/20/2015 32.88 32.93 32.63 32.74 17,850
03/19/2015 32.31 32.4 32.095 32.34 16,313
03/18/2015 31.36 32.72 31.36 32.72 26,945
03/17/2015 31.01 31.14 30.91 31.12 21,120
03/16/2015 31.35 31.38 31.1 31.35 19,340
03/13/2015 30.95 30.95 30.4 30.56 20,044
03/12/2015 31.19 31.31 31.05 31.31 15,504
03/11/2015 30.79 31.15 30.69 31.01 14,501
03/10/2015 30.76 30.9 30.56 30.67 18,063
03/09/2015 31.15 31.32 30.82 31.15 15,492
03/06/2015 31.45 31.51 31.08 31.17 24,656
03/05/2015 32.16 32.28 31.91 32.035 20,145
03/04/2015 31.65 31.78 31.48 31.77 28,475
03/03/2015 32.02 32.02 31.71 31.86 46,139
03/02/2015 32.05 32.22 32 32.22 27,071
02/27/2015 32.12 32.39 32.12 32.27 20,970
*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?