Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arkema ADR (OP: ARKAY )

102.38 +0.33 (+0.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 37.99 37.99 36.29 36.45 2,318 -1.54(-4.05%)
May 27, 2010 37.99 37.99 37.99 37.99 450 +2.84(+8.08%)
May 26, 2010 36.25 36.25 35.15 35.15 1,341 +1.00(+2.93%)
May 25, 2010 33.60 34.15 33.60 34.15 26,800 -2.55(-6.95%)
May 24, 2010 36.70 36.70 36.70 36.70 520 -1.05(-2.78%)
May 21, 2010 37.75 37.75 37.75 37.75 500 +0.44(+1.18%)
May 20, 2010 36.20 37.31 36.20 37.31 320 -0.49(-1.30%)
May 19, 2010 37.96 38.19 37.80 37.80 1,192 -0.66(-1.72%)
May 18, 2010 39.42 39.42 38.46 38.46 752 -0.14(-0.36%)
May 17, 2010 39.40 39.40 38.60 38.60 800 +0.00(+0.00%)
May 14, 2010 38.60 38.60 38.60 38.60 100 -2.85(-6.88%)
May 13, 2010 41.45 41.45 41.45 41.45 165 +2.25(+5.74%)
May 11, 2010 39.20 39.20 39.20 39.20 0 +0.80(+2.08%)
May 10, 2010 38.40 38.40 38.40 38.40 400 +2.45(+6.82%)
May 07, 2010 35.53 35.95 35.53 35.95 400 -1.30(-3.49%)
May 06, 2010 38.70 38.91 36.55 37.25 52,110 -1.00(-2.61%)
May 05, 2010 38.25 38.25 38.25 38.25 350 -1.50(-3.77%)
May 04, 2010 39.50 39.75 39.50 39.75 494 -2.15(-5.13%)
May 03, 2010 41.90 41.90 41.90 41.90 300 +0.00(+0.00%)
Apr 30, 2010 42.00 42.00 41.90 41.90 400 -0.45(-1.06%)
Apr 29, 2010 42.48 42.54 42.30 42.35 14,535 +1.55(+3.80%)
Apr 28, 2010 41.45 41.45 40.80 40.80 4,600 -1.50(-3.55%)
Apr 27, 2010 43.41 43.41 42.30 42.30 19,200 -1.35(-3.09%)
Apr 26, 2010 43.65 43.65 43.65 43.65 210 +2.40(+5.82%)
Apr 21, 2010 41.25 41.25 41.25 41.25 0 +2.20(+5.63%)
Apr 20, 2010 39.05 39.05 39.05 39.05 1,000 +0.83(+2.17%)
Apr 19, 2010 38.22 38.22 38.22 38.22 200 -1.88(-4.69%)
Apr 15, 2010 40.10 40.10 40.10 40.10 0 -0.10(-0.25%)
Apr 14, 2010 40.20 40.20 40.20 40.20 200 +0.27(+0.68%)
Apr 13, 2010 39.93 39.93 39.93 39.93 1,000 +0.28(+0.71%)
Apr 12, 2010 39.75 39.75 39.65 39.65 7,100 -0.10(-0.25%)
Apr 09, 2010 39.72 39.75 39.72 39.75 3,650 +0.80(+2.05%)
Apr 08, 2010 38.80 38.95 38.80 38.95 237 -0.05(-0.13%)
Apr 07, 2010 39.50 39.50 39.00 39.00 1,068 +0.15(+0.39%)
Apr 06, 2010 38.85 38.85 38.85 38.85 2,000 +0.60(+1.57%)
Apr 05, 2010 38.25 38.25 38.25 38.25 120 +0.80(+2.14%)
Mar 24, 2010 37.45 37.45 37.45 0 -0.75(-1.96%)
Mar 23, 2010 38.20 38.20 38.20 38.20 500 +0.65(+1.73%)
Mar 22, 2010 37.70 37.70 37.55 37.55 1,860 -0.75(-1.96%)
Mar 18, 2010 38.30 38.30 38.30 38.30 0 -1.15(-2.92%)
Mar 17, 2010 39.33 39.50 39.33 39.45 535 +1.25(+3.27%)
Mar 15, 2010 38.20 38.20 38.20 38.20 0 -0.15(-0.39%)
Mar 12, 2010 38.35 38.35 38.35 38.35 198 +0.96(+2.57%)
Mar 10, 2010 37.39 37.39 37.39 37.39 0 +1.29(+3.57%)
Mar 09, 2010 36.10 36.10 36.10 36.10 345 -0.05(-0.14%)
Mar 08, 2010 36.15 36.16 36.00 36.15 3,120 +0.40(+1.12%)
Mar 05, 2010 35.57 35.75 35.57 35.75 6,900 -0.85(-2.32%)
Mar 03, 2010 36.60 36.60 36.60 128 +2.80(+8.28%)
Feb 26, 2010 33.80 33.80 33.80 0 +0.15(+0.45%)
Feb 25, 2010 33.50 33.65 33.40 33.65 5,100 -0.65(-1.90%)
Feb 24, 2010 34.60 34.60 34.30 34.30 1,831 -0.85(-2.42%)
Feb 23, 2010 35.40 35.40 35.15 35.15 841 -0.60(-1.68%)
Feb 22, 2010 35.95 35.95 35.75 35.75 2,988 +0.30(+0.85%)
Feb 19, 2010 35.45 35.45 35.45 35.45 340 +0.25(+0.71%)
Feb 17, 2010 35.20 35.20 35.20 0 +2.00(+6.02%)
Feb 16, 2010 33.20 33.20 33.20 33.20 200 -0.05(-0.15%)
Feb 12, 2010 33.25 33.25 33.25 0 -1.30(-3.76%)
Feb 11, 2010 34.25 34.55 34.25 34.55 1,100 -0.85(-2.40%)
Feb 10, 2010 35.40 35.40 35.40 35.40 125 +0.39(+1.11%)
Feb 09, 2010 35.01 35.91 35.01 35.01 700 -0.24(-0.68%)
Feb 08, 2010 35.25 35.25 35.25 35.25 100 +0.00(+0.00%)
Feb 05, 2010 35.98 35.98 34.80 35.25 1,980 -1.45(-3.95%)
Feb 04, 2010 36.71 36.75 36.60 36.70 700 -2.08(-5.36%)
Feb 03, 2010 38.78 38.78 38.78 38.78 150 -0.32(-0.82%)
Feb 01, 2010 39.10 39.10 39.10 0 +0.80(+2.09%)
Jan 29, 2010 38.59 38.66 38.30 38.30 1,009 -1.55(-3.89%)
Jan 28, 2010 40.61 40.61 39.65 39.85 1,715 +1.45(+3.78%)
Jan 25, 2010 38.40 38.40 38.40 38.40 0 +1.65(+4.49%)
Jan 22, 2010 37.32 37.32 36.75 36.75 800 -1.21(-3.19%)
Jan 21, 2010 38.13 38.13 37.96 37.96 300 -1.63(-4.12%)
Jan 20, 2010 39.89 39.89 39.59 39.59 404 -1.01(-2.49%)
Jan 19, 2010 40.60 40.69 40.60 40.60 1,273 +0.71(+1.78%)
Jan 15, 2010 39.89 39.89 39.89 0 -0.51(-1.26%)
Jan 14, 2010 40.40 40.40 40.40 40.40 610 +0.15(+0.37%)
Jan 13, 2010 40.00 40.25 40.00 40.25 2,580 +0.50(+1.26%)
Jan 12, 2010 40.11 40.17 39.75 39.75 10,589 -0.76(-1.88%)
Jan 11, 2010 40.51 40.51 40.51 40.51 500 +0.76(+1.91%)
Jan 06, 2010 39.75 39.75 39.75 0 +0.23(+0.58%)
Jan 05, 2010 39.16 39.52 39.16 39.52 448 +0.87(+2.25%)
Jan 04, 2010 37.95 38.81 37.95 38.65 2,853 +1.65(+4.46%)
Dec 31, 2009 37.00 37.00 37.00 0 -0.20(-0.54%)
Dec 30, 2009 37.28 37.28 37.20 37.20 300 +0.00(+0.00%)
Dec 28, 2009 37.20 37.20 37.20 37.20 0 -0.35(-0.93%)
Dec 24, 2009 37.25 37.55 37.25 37.55 1,850 +0.30(+0.81%)
Dec 23, 2009 37.45 37.45 37.25 37.25 562 -0.20(-0.53%)
Dec 22, 2009 37.51 37.51 37.25 37.45 2,890 -0.03(-0.08%)
Dec 21, 2009 37.36 37.50 37.36 37.48 2,036 +0.08(+0.21%)
Dec 18, 2009 37.65 37.65 37.30 37.40 1,150 -0.40(-1.06%)
Dec 17, 2009 38.39 38.39 37.80 37.80 1,700 -1.40(-3.57%)
Dec 16, 2009 38.95 39.30 38.95 39.20 1,345 +1.05(+2.75%)
Dec 15, 2009 38.30 38.30 38.15 38.15 684 -0.76(-1.95%)
Dec 14, 2009 38.91 38.91 38.91 38.91 200 +1.36(+3.62%)
Dec 10, 2009 37.55 37.55 37.55 37.55 0 -1.30(-3.35%)
Dec 09, 2009 38.85 38.85 38.85 38.85 184 -0.45(-1.15%)
Dec 08, 2009 39.86 39.86 39.00 39.30 4,689 -0.95(-2.36%)
Dec 04, 2009 40.25 40.25 40.25 40.25 0 +0.95(+2.42%)
Dec 03, 2009 39.30 39.30 39.30 39.30 200 -0.35(-0.88%)
Dec 01, 2009 39.65 39.65 39.65 0 +1.77(+4.67%)
Nov 30, 2009 37.88 37.88 37.88 37.88 2,516 -0.47(-1.23%)
Nov 27, 2009 38.35 38.35 38.35 38.35 216 -1.00(-2.54%)
Nov 25, 2009 39.12 39.35 39.12 39.35 700 +0.20(+0.51%)
Nov 24, 2009 39.76 39.76 39.15 39.15 539 -1.05(-2.61%)
Nov 23, 2009 40.50 40.50 40.20 40.20 645 +1.15(+2.94%)
Nov 20, 2009 39.05 39.05 39.05 39.05 200 -1.16(-2.88%)
Nov 19, 2009 40.21 40.21 40.21 40.21 180 -0.44(-1.08%)
Nov 18, 2009 40.65 40.65 40.65 40.65 684 +1.00(+2.52%)
Nov 17, 2009 39.65 39.65 39.65 39.65 200 -1.15(-2.82%)
Nov 16, 2009 40.38 40.80 40.38 40.80 776 +1.20(+3.03%)
Nov 13, 2009 39.50 39.60 39.50 39.60 6,500 +0.00(+0.00%)
Nov 12, 2009 39.60 39.60 39.60 39.60 1,762 -0.35(-0.88%)
Nov 11, 2009 39.71 39.95 39.71 39.95 532 +0.90(+2.30%)
Nov 10, 2009 39.08 39.08 39.05 39.05 572 -3.25(-7.68%)
Nov 09, 2009 41.90 42.30 41.90 42.30 625 +2.25(+5.62%)
Nov 06, 2009 40.05 40.05 40.05 40.05 500 +0.25(+0.63%)
Nov 05, 2009 39.80 39.80 39.80 39.80 109 -0.80(-1.97%)
Nov 04, 2009 39.95 40.60 39.95 40.60 2,155 +2.60(+6.84%)
Nov 03, 2009 38.00 38.00 38.00 38.00 225 -0.30(-0.78%)
Nov 02, 2009 38.40 38.40 38.30 38.30 700 -0.25(-0.65%)
Oct 30, 2009 38.82 38.82 38.55 38.55 700 +2.15(+5.91%)
Oct 28, 2009 36.40 36.40 36.40 36.40 0 -2.20(-5.70%)
Oct 27, 2009 38.81 38.81 38.60 38.60 400 -1.39(-3.48%)
Oct 26, 2009 41.27 41.27 39.99 39.99 516 -2.01(-4.79%)
Oct 23, 2009 42.00 42.00 42.00 42.00 400 +1.05(+2.56%)
Oct 22, 2009 40.79 40.95 40.79 40.95 520 -0.80(-1.92%)
Oct 21, 2009 42.00 42.05 41.75 41.75 41,101 -1.05(-2.45%)
Oct 20, 2009 42.80 42.80 42.80 42.80 194 -0.95(-2.17%)
Oct 19, 2009 43.75 43.75 43.75 43.75 100 +0.25(+0.57%)
Oct 16, 2009 43.40 43.69 43.40 43.50 3,664 -0.35(-0.80%)
Oct 15, 2009 43.85 43.85 43.85 43.85 228 -0.18(-0.41%)
Oct 14, 2009 43.85 44.03 43.85 44.03 505 +3.23(+7.92%)
Oct 13, 2009 40.61 40.80 40.61 40.80 1,851 -0.10(-0.24%)
Oct 09, 2009 40.90 40.90 40.90 40.90 0 +0.97(+2.43%)
Oct 08, 2009 39.66 40.02 39.66 39.93 2,784 +3.38(+9.25%)
Oct 07, 2009 36.90 36.90 36.55 36.55 1,900 +1.65(+4.73%)
Oct 05, 2009 34.90 34.90 34.90 34.90 0 +0.75(+2.20%)
Oct 02, 2009 34.45 34.60 34.15 34.15 1,025 -2.42(-6.62%)
Oct 01, 2009 36.57 36.57 36.57 36.57 247 +1.02(+2.87%)
Sep 30, 2009 35.47 35.55 35.47 35.55 700 +0.48(+1.37%)
Sep 29, 2009 35.07 35.07 35.07 35.07 425 +0.29(+0.83%)
Sep 28, 2009 34.36 34.78 34.36 34.78 1,699 +2.58(+8.01%)
Sep 25, 2009 32.20 32.20 32.20 32.20 100 -1.06(-3.19%)
Sep 24, 2009 33.39 33.39 33.16 33.26 574 -1.19(-3.45%)
Sep 23, 2009 34.42 34.51 34.13 34.45 65,911 -0.15(-0.43%)
Sep 22, 2009 34.60 34.60 34.60 34.60 100 +0.35(+1.02%)
Sep 21, 2009 34.20 34.25 34.20 34.25 66,392 -1.17(-3.30%)
Sep 17, 2009 35.42 35.42 35.42 0 -1.64(-4.43%)
Sep 16, 2009 36.73 37.06 36.73 37.06 1,200 +0.80(+2.21%)
Sep 15, 2009 35.28 36.26 35.28 36.26 3,401 +1.48(+4.26%)
Sep 14, 2009 34.70 34.83 34.65 34.78 52,620 -0.27(-0.77%)
Sep 11, 2009 35.77 35.77 35.05 35.05 436 -0.30(-0.85%)
Sep 10, 2009 35.11 35.39 34.94 35.35 4,639 +0.65(+1.87%)
Sep 09, 2009 34.70 34.70 34.70 34.70 240 +2.25(+6.93%)
Sep 04, 2009 32.45 32.45 32.45 0 +0.80(+2.53%)
Sep 01, 2009 31.65 31.65 31.65 0 -1.20(-3.65%)
Aug 31, 2009 32.85 32.85 32.85 32.85 568 -2.50(-7.07%)
Aug 25, 2009 35.35 35.35 35.35 0 +0.40(+1.14%)
Aug 24, 2009 34.95 34.95 34.95 34.95 110 +0.63(+1.84%)
Aug 21, 2009 34.10 34.32 33.93 34.32 1,487 +0.81(+2.42%)
Aug 20, 2009 33.50 33.51 33.49 33.51 500 +1.21(+3.75%)
Aug 19, 2009 32.40 32.40 32.30 32.30 940 +1.95(+6.43%)
Aug 18, 2009 30.35 30.35 30.35 30.35 708 +0.55(+1.85%)
Aug 17, 2009 29.73 29.80 29.73 29.80 555 -2.35(-7.31%)
Aug 14, 2009 32.09 32.15 32.09 32.15 10,400 +3.04(+10.44%)
Aug 11, 2009 29.11 29.11 29.11 29.11 0 -1.39(-4.56%)
Aug 07, 2009 30.50 30.50 30.50 0 +0.15(+0.49%)
Aug 06, 2009 30.35 30.35 30.35 30.35 145 -0.55(-1.78%)
Aug 05, 2009 30.90 30.90 30.90 30.90 100 +0.00(+0.00%)
Aug 04, 2009 30.50 30.90 30.50 30.90 700 +0.90(+3.00%)
Aug 03, 2009 29.90 30.25 29.88 30.00 3,394 +1.30(+4.53%)
Jul 31, 2009 28.70 28.70 28.70 28.70 1,500 +2.00(+7.49%)
Jul 30, 2009 26.70 26.70 26.70 26.70 500 +0.70(+2.69%)
Jul 29, 2009 26.00 26.00 26.00 26.00 1,000 +0.20(+0.78%)
Jul 28, 2009 25.80 25.80 25.80 25.80 200 -0.96(-3.59%)
Jul 27, 2009 26.60 26.76 26.60 26.76 800 +0.16(+0.60%)
Jul 24, 2009 26.60 26.60 26.60 26.60 200 -0.10(-0.37%)
Jul 23, 2009 26.15 26.97 26.15 26.70 713 +0.57(+2.18%)
Jul 22, 2009 25.75 26.13 25.70 26.13 4,158 +0.57(+2.23%)
Jul 20, 2009 25.56 25.56 25.56 0 +1.29(+5.32%)
Jul 17, 2009 24.27 24.27 24.27 24.27 437 -0.88(-3.50%)
Jul 16, 2009 25.00 25.15 25.00 25.15 964 +0.89(+3.67%)
Jul 15, 2009 24.32 24.35 24.26 24.26 1,866 +1.49(+6.54%)
Jul 14, 2009 22.74 22.77 22.74 22.77 3,000 +0.47(+2.11%)
Jul 13, 2009 22.29 22.30 22.29 22.30 730 +0.16(+0.72%)
Jul 09, 2009 22.14 22.14 22.14 22.14 0 +0.24(+1.10%)
Jul 08, 2009 22.00 22.00 21.90 21.90 290 -0.71(-3.14%)
Jul 06, 2009 22.61 22.61 22.61 0 -0.69(-2.94%)
Jul 02, 2009 23.70 23.70 23.28 23.30 13,193 -0.53(-2.20%)
Jun 29, 2009 23.82 23.82 23.82 0 -0.05(-0.21%)
Jun 26, 2009 23.87 23.87 23.87 23.87 10,000 +0.17(+0.72%)
Jun 25, 2009 23.70 23.70 23.70 23.70 20,000 -0.45(-1.86%)
Jun 24, 2009 24.03 24.60 24.03 24.15 15,439 +1.90(+8.54%)
Jun 22, 2009 22.25 22.25 22.25 0 -1.49(-6.28%)
Jun 19, 2009 23.74 23.74 23.74 23.74 788 +0.89(+3.89%)
Jun 17, 2009 22.45 22.85 22.85 22.85 420 -1.67(-6.81%)
Jun 16, 2009 24.75 24.75 24.52 24.52 2,025 -0.48(-1.92%)
Jun 15, 2009 24.90 25.24 24.90 25.00 10,636 -1.60(-6.02%)
Jun 12, 2009 26.60 26.60 26.60 26.60 18,900 -0.79(-2.87%)
Jun 11, 2009 27.39 27.39 27.39 27.39 180 +0.94(+3.54%)
Jun 10, 2009 26.45 26.45 26.45 26.45 25,000 +0.00(+0.02%)
Jun 09, 2009 26.15 26.50 26.15 26.45 16,882 -0.60(-2.22%)
Jun 08, 2009 26.58 27.05 26.47 27.05 17,700 -0.15(-0.55%)
Jun 05, 2009 27.52 27.52 27.20 27.20 15,620 -0.25(-0.93%)
Jun 04, 2009 27.74 27.74 27.44 27.45 33,270 -0.87(-3.05%)
Jun 03, 2009 28.32 28.32 28.32 28.32 15,000 -0.51(-1.77%)
Jun 02, 2009 28.83 28.83 28.83 28.83 134 +0.33(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.