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

Arkema ADR (OP: ARKAY )

95.79 -0.24 (-0.25%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 11, 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 30, 2014 102.02 102.02 102.00 102.00 1,363 +1.14(+1.13%)
May 28, 2014 100.86 100.86 100.86 658 -0.28(-0.28%)
May 27, 2014 101.38 101.38 101.10 101.14 2,705 -1.03(-1.01%)
May 23, 2014 102.17 102.17 102.17 0 +0.39(+0.39%)
May 22, 2014 101.77 101.78 101.75 101.78 3,217 +1.17(+1.16%)
May 21, 2014 101.21 101.21 100.61 100.61 1,316 -1.24(-1.22%)
May 20, 2014 101.61 101.85 101.50 101.85 1,559 +1.35(+1.34%)
May 19, 2014 101.50 102.04 100.50 100.50 2,849 -0.50(-0.50%)
May 16, 2014 103.00 103.00 101.00 101.00 2,560 -2.17(-2.10%)
May 15, 2014 101.87 103.17 101.80 103.17 13,462 +1.17(+1.15%)
May 14, 2014 100.20 102.98 100.20 102.00 4,471 -3.75(-3.55%)
May 13, 2014 106.09 106.09 105.70 105.75 2,207 +1.96(+1.89%)
May 12, 2014 103.44 103.79 103.44 103.79 1,093 -0.57(-0.55%)
May 08, 2014 104.36 104.36 104.36 492 -2.89(-2.69%)
May 07, 2014 107.38 107.94 107.25 107.25 1,268 -4.20(-3.77%)
May 06, 2014 111.45 111.45 111.45 111.45 553 +1.55(+1.41%)
May 05, 2014 109.92 109.92 109.90 109.90 955 -0.20(-0.18%)
May 02, 2014 110.64 110.64 110.00 110.10 1,412 -0.95(-0.86%)
May 01, 2014 111.10 111.70 111.05 111.05 2,765 +0.14(+0.13%)
Apr 30, 2014 110.36 111.50 110.35 110.91 1,193 +0.76(+0.69%)
Apr 29, 2014 110.15 110.15 110.15 110.15 779 +1.49(+1.37%)
Apr 28, 2014 109.06 109.06 108.66 108.66 2,973 -0.80(-0.73%)
Apr 25, 2014 110.40 110.40 109.45 109.46 2,194 -0.52(-0.47%)
Apr 23, 2014 109.98 109.98 109.98 109.98 510 +1.57(+1.45%)
Apr 22, 2014 108.54 108.54 108.41 108.41 1,959 +2.39(+2.25%)
Apr 21, 2014 106.02 106.02 106.02 106.02 976 -0.48(-0.45%)
Apr 17, 2014 106.50 106.50 106.50 0 +0.29(+0.27%)
Apr 16, 2014 106.21 106.21 106.21 106.21 833 +0.35(+0.33%)
Apr 15, 2014 104.81 105.86 104.81 105.86 1,910 -0.65(-0.61%)
Apr 14, 2014 106.74 107.08 106.51 106.51 1,816 -1.55(-1.43%)
Apr 11, 2014 108.71 108.71 108.06 108.06 0 -0.51(-0.47%)
Apr 10, 2014 109.52 110.15 108.57 108.57 2,382 +0.41(+0.38%)
Apr 09, 2014 108.01 108.16 107.85 108.16 2,229 -2.30(-2.08%)
Apr 07, 2014 110.46 110.46 110.46 1,000 -0.29(-0.26%)
Apr 04, 2014 111.31 111.31 110.75 110.75 0 -1.37(-1.22%)
Apr 03, 2014 112.58 112.58 112.12 112.12 1,268 -0.49(-0.44%)
Apr 02, 2014 113.32 113.32 112.61 112.61 1,772 -1.38(-1.21%)
Apr 01, 2014 114.23 114.48 113.99 113.99 1,276 +1.96(+1.75%)
Mar 28, 2014 112.03 112.03 112.03 112.03 654 +1.17(+1.06%)
Mar 27, 2014 111.49 111.49 110.86 110.86 1,055 +0.20(+0.18%)
Mar 26, 2014 111.24 111.24 110.62 110.66 3,471 +0.19(+0.17%)
Mar 25, 2014 110.74 110.74 110.47 110.47 1,325 +0.73(+0.67%)
Mar 24, 2014 108.85 109.74 108.85 109.74 964 +0.03(+0.03%)
Mar 21, 2014 110.15 110.15 109.71 109.71 1,243 -0.74(-0.67%)
Mar 20, 2014 110.45 110.45 110.45 110.45 757 +2.03(+1.87%)
Mar 19, 2014 110.05 110.05 108.42 108.42 1,704 +1.72(+1.61%)
Mar 14, 2014 106.70 106.70 106.70 106.70 664 +0.07(+0.07%)
Mar 13, 2014 107.55 107.55 106.63 106.63 1,079 -2.62(-2.40%)
Mar 12, 2014 109.69 109.69 109.25 109.25 1,841 -2.99(-2.66%)
Mar 11, 2014 111.75 112.24 111.75 112.24 1,033 -0.33(-0.29%)
Mar 10, 2014 112.48 112.57 112.48 112.57 1,374 -1.07(-0.94%)
Mar 07, 2014 113.89 113.89 113.64 113.64 0 -0.78(-0.68%)
Mar 06, 2014 113.99 114.42 113.99 114.42 1,603 +2.64(+2.36%)
Mar 05, 2014 111.80 111.80 111.26 111.78 1,920 +0.42(+0.38%)
Mar 04, 2014 112.17 112.17 111.36 111.36 1,547 +5.21(+4.91%)
Mar 03, 2014 106.56 106.66 106.15 106.15 1,874 -2.45(-2.26%)
Feb 28, 2014 108.77 108.77 108.60 108.60 0 +0.05(+0.05%)
Feb 27, 2014 108.91 108.91 108.55 108.55 1,199 -1.91(-1.73%)
Feb 26, 2014 110.51 110.51 109.95 110.46 1,702 -2.19(-1.94%)
Feb 25, 2014 112.01 112.65 112.01 112.65 1,358 -0.15(-0.13%)
Feb 24, 2014 112.20 112.80 112.20 112.80 1,019 +1.04(+0.93%)
Feb 21, 2014 112.28 112.41 111.76 111.76 0 -0.74(-0.66%)
Feb 19, 2014 112.50 112.50 112.50 112.50 561 +0.79(+0.71%)
Feb 18, 2014 111.82 111.82 111.66 111.71 2,647 +0.21(+0.19%)
Feb 14, 2014 111.50 111.50 111.50 0 +0.85(+0.77%)
Feb 13, 2014 108.76 110.65 108.76 110.65 1,731 +1.44(+1.32%)
Feb 12, 2014 109.34 109.52 109.21 109.21 2,434 +1.30(+1.20%)
Feb 11, 2014 107.91 107.91 107.91 107.91 930 +1.01(+0.94%)
Feb 10, 2014 106.90 106.90 106.90 106.90 697 -0.51(-0.47%)
Feb 07, 2014 107.41 107.41 107.41 107.41 0 +0.17(+0.16%)
Feb 06, 2014 107.24 107.24 107.24 107.24 701 +1.28(+1.21%)
Feb 05, 2014 106.42 106.42 105.92 105.96 1,790 +2.03(+1.95%)
Feb 04, 2014 103.95 104.53 103.93 103.93 1,792 -1.67(-1.58%)
Feb 03, 2014 106.33 106.33 105.60 105.60 949 -0.45(-0.42%)
Jan 31, 2014 106.05 106.05 106.05 106.05 0 -1.75(-1.62%)
Jan 30, 2014 107.80 107.80 107.80 107.80 1,914 -0.76(-0.70%)
Jan 29, 2014 108.42 109.71 108.32 108.56 5,651 +0.69(+0.64%)
Jan 28, 2014 105.32 108.01 105.28 107.87 8,421 +4.19(+4.04%)
Jan 27, 2014 103.50 104.08 103.39 103.68 2,022 +0.53(+0.51%)
Jan 24, 2014 103.22 103.22 103.15 103.15 0 -2.38(-2.26%)
Jan 23, 2014 106.90 106.90 105.53 105.53 1,120 -0.86(-0.81%)
Jan 22, 2014 107.10 107.10 106.39 106.39 2,128 -0.59(-0.55%)
Jan 21, 2014 106.91 107.15 106.57 106.98 1,625 -1.62(-1.49%)
Jan 17, 2014 108.60 108.60 108.60 0 +0.53(+0.49%)
Jan 16, 2014 108.92 108.92 108.06 108.07 3,190 -0.98(-0.90%)
Jan 15, 2014 109.37 109.37 109.00 109.05 10,798 -1.92(-1.73%)
Jan 14, 2014 111.30 111.65 110.97 110.97 1,026 +2.15(+1.98%)
Jan 13, 2014 109.61 109.61 108.82 108.82 14,098 -1.04(-0.95%)
Jan 10, 2014 109.27 109.86 109.27 109.86 1,099 +1.36(+1.25%)
Jan 09, 2014 108.05 108.50 108.05 108.50 1,811 -0.60(-0.55%)
Jan 08, 2014 111.36 111.36 109.10 109.10 9,008 -4.35(-3.83%)
Jan 07, 2014 113.45 113.45 113.45 113.45 1,577 -0.84(-0.73%)
Jan 06, 2014 114.55 114.55 114.26 114.29 2,053 -0.05(-0.04%)
Jan 03, 2014 114.34 114.34 114.34 114.34 1,099 -0.86(-0.75%)
Jan 02, 2014 114.77 115.20 114.77 115.20 1,529 -1.65(-1.41%)
Dec 31, 2013 116.85 116.85 116.85 0 +1.10(+0.95%)
Dec 30, 2013 116.00 116.00 115.60 115.75 1,670 +0.97(+0.85%)
Dec 27, 2013 114.50 114.83 114.50 114.78 1,009 +0.62(+0.54%)
Dec 26, 2013 113.40 114.16 112.35 114.16 2,441 +0.77(+0.68%)
Dec 24, 2013 112.15 113.39 112.15 113.39 781 +2.54(+2.29%)
Dec 23, 2013 111.32 111.75 110.85 110.85 5,723 +0.50(+0.45%)
Dec 20, 2013 110.37 110.37 110.35 110.35 1,488 +1.52(+1.40%)
Dec 19, 2013 108.82 108.83 108.82 108.83 1,688 -1.91(-1.72%)
Dec 18, 2013 110.09 110.76 109.10 110.74 4,339 +2.13(+1.96%)
Dec 17, 2013 108.35 108.61 107.68 108.61 2,411 -0.47(-0.43%)
Dec 16, 2013 109.06 109.08 109.06 109.08 1,021 +1.58(+1.47%)
Dec 13, 2013 108.24 108.24 107.43 107.50 0 -0.30(-0.28%)
Dec 12, 2013 107.80 107.80 107.80 107.80 893 +0.10(+0.09%)
Dec 11, 2013 107.50 107.94 107.50 107.70 2,131 -0.83(-0.76%)
Dec 10, 2013 109.62 109.62 108.53 108.53 1,380 -0.28(-0.26%)
Dec 09, 2013 108.55 108.81 108.55 108.81 1,131 -0.89(-0.81%)
Dec 06, 2013 109.64 109.94 109.55 109.70 735 +0.15(+0.14%)
Dec 05, 2013 109.10 109.55 109.05 109.55 535 -0.39(-0.35%)
Dec 04, 2013 109.31 109.94 109.31 109.94 1,527 -0.31(-0.28%)
Dec 03, 2013 111.56 111.56 110.25 110.25 1,458 -3.78(-3.31%)
Dec 02, 2013 114.26 114.26 114.03 114.03 1,055 -0.31(-0.27%)
Nov 29, 2013 114.77 114.77 114.34 114.34 784 +1.71(+1.52%)
Nov 27, 2013 112.85 112.85 112.57 112.63 1,453 -0.33(-0.29%)
Nov 26, 2013 112.87 113.69 112.86 112.96 1,218 +0.23(+0.20%)
Nov 25, 2013 112.20 112.83 112.11 112.73 1,554 +3.28(+3.00%)
Nov 22, 2013 108.35 109.45 108.35 109.45 575 -0.15(-0.14%)
Nov 20, 2013 109.60 109.60 109.60 0 -1.40(-1.26%)
Nov 19, 2013 110.88 111.40 110.50 111.00 1,400 -0.34(-0.31%)
Nov 18, 2013 111.27 111.34 111.10 111.34 612 +2.13(+1.95%)
Nov 15, 2013 109.13 109.85 109.13 109.21 1,287 +0.56(+0.52%)
Nov 14, 2013 108.30 108.66 108.30 108.65 2,402 +1.65(+1.54%)
Nov 12, 2013 107.00 107.00 107.00 107.00 297 -3.66(-3.31%)
Nov 11, 2013 110.57 110.66 110.57 110.66 1,744 +0.11(+0.10%)
Nov 08, 2013 109.98 110.55 109.82 110.55 6,727 +2.42(+2.24%)
Nov 07, 2013 108.80 108.80 108.13 108.13 1,004 -2.00(-1.82%)
Nov 06, 2013 110.13 110.13 110.13 110.13 100 +0.38(+0.35%)
Nov 05, 2013 109.75 109.75 109.75 109.75 1,511 -3.82(-3.36%)
Nov 04, 2013 113.11 113.87 113.11 113.57 2,135 +1.52(+1.36%)
Nov 01, 2013 113.00 113.31 112.05 112.05 618 -1.45(-1.28%)
Oct 31, 2013 113.50 113.50 113.50 113.50 200 -1.36(-1.18%)
Oct 30, 2013 115.11 115.30 114.86 114.86 481 +0.35(+0.31%)
Oct 29, 2013 114.65 114.85 114.38 114.51 640 -0.65(-0.56%)
Oct 28, 2013 115.19 115.20 114.59 115.16 2,003 -0.52(-0.45%)
Oct 25, 2013 116.21 116.21 115.68 115.68 653 -0.72(-0.62%)
Oct 24, 2013 115.95 116.45 115.95 116.40 494 +0.93(+0.81%)
Oct 23, 2013 115.47 115.47 115.47 115.47 3,186 -0.73(-0.63%)
Oct 22, 2013 115.22 116.20 115.22 116.20 500 +0.54(+0.47%)
Oct 21, 2013 116.29 116.29 115.66 115.66 472 -0.59(-0.51%)
Oct 18, 2013 116.19 116.94 116.19 116.25 569 +0.70(+0.61%)
Oct 17, 2013 114.94 115.87 114.94 115.55 905 +2.43(+2.15%)
Oct 15, 2013 113.12 113.12 113.12 0 -1.22(-1.07%)
Oct 14, 2013 114.15 114.34 114.15 114.34 640 +0.28(+0.25%)
Oct 11, 2013 113.57 114.06 113.57 114.06 1,235 -0.22(-0.19%)
Oct 10, 2013 112.23 114.28 112.23 114.28 2,138 +4.03(+3.66%)
Oct 09, 2013 108.51 110.69 108.51 110.25 5,227 +1.17(+1.07%)
Oct 08, 2013 109.72 109.72 109.08 109.08 2,205 +1.40(+1.30%)
Oct 07, 2013 107.68 107.68 107.68 107.68 136 -1.57(-1.44%)
Oct 03, 2013 109.25 109.25 109.25 109.25 0 -2.77(-2.47%)
Oct 02, 2013 112.38 112.38 112.02 112.02 290 -0.21(-0.19%)
Oct 01, 2013 112.66 112.70 112.23 112.23 793 -0.23(-0.20%)
Sep 27, 2013 113.09 113.09 112.46 112.46 769 +0.15(+0.13%)
Sep 26, 2013 112.70 112.76 112.31 112.31 2,915 -0.88(-0.78%)
Sep 25, 2013 112.80 113.19 112.80 113.19 357 +1.49(+1.33%)
Sep 24, 2013 112.00 112.64 111.70 111.70 2,494 -2.49(-2.18%)
Sep 23, 2013 113.49 114.19 113.48 114.19 1,189 +0.56(+0.49%)
Sep 20, 2013 113.62 113.63 113.62 113.63 210 -0.29(-0.25%)
Sep 19, 2013 114.83 114.83 113.41 113.92 582 -1.73(-1.50%)
Sep 18, 2013 112.90 115.65 112.90 115.65 804 +3.45(+3.07%)
Sep 17, 2013 112.50 112.50 112.16 112.20 2,007 -1.75(-1.54%)
Sep 16, 2013 111.92 114.40 113.95 113.95 1,292 +2.03(+1.81%)
Sep 13, 2013 112.45 112.45 111.92 111.92 294 +0.46(+0.41%)
Sep 12, 2013 111.53 111.60 111.46 111.46 497 +0.06(+0.05%)
Sep 10, 2013 111.40 111.40 111.40 0 +5.77(+5.46%)
Sep 09, 2013 106.19 106.19 105.63 105.63 1,207 +0.65(+0.62%)
Sep 06, 2013 105.59 105.59 104.96 104.98 794 +0.59(+0.57%)
Sep 05, 2013 104.40 104.42 103.83 104.39 440 -0.86(-0.82%)
Sep 04, 2013 102.53 105.25 102.53 105.25 886 +1.40(+1.35%)
Sep 03, 2013 103.85 103.85 103.85 103.85 115 +3.14(+3.12%)
Aug 30, 2013 101.44 101.44 100.71 100.71 764 +0.02(+0.01%)
Aug 29, 2013 101.15 101.15 100.69 100.69 2,778 -0.66(-0.65%)
Aug 28, 2013 101.35 101.35 101.35 101.35 311 -1.65(-1.60%)
Aug 27, 2013 103.15 103.15 103.00 103.00 424 -3.49(-3.28%)
Aug 26, 2013 106.62 106.62 106.05 106.49 2,304 -2.01(-1.85%)
Aug 23, 2013 108.10 108.55 108.00 108.50 2,955 +2.02(+1.90%)
Aug 22, 2013 106.00 106.48 106.00 106.48 1,584 +1.43(+1.36%)
Aug 21, 2013 104.36 105.05 104.36 105.05 1,196 -0.23(-0.22%)
Aug 20, 2013 105.30 105.30 104.86 105.28 739 +0.26(+0.25%)
Aug 19, 2013 1.052 105.25 105.00 105.02 2,166 +0.52(+0.50%)
Aug 16, 2013 104.00 104.50 104.00 104.50 1,003 +1.22(+1.18%)
Aug 15, 2013 103.09 103.31 103.09 103.28 1,397 -0.43(-0.41%)
Aug 14, 2013 103.00 103.71 103.00 103.71 540 +1.60(+1.57%)
Aug 13, 2013 102.10 102.60 102.10 102.11 510 +0.08(+0.08%)
Aug 12, 2013 102.03 102.03 102.03 102.03 103 +1.73(+1.72%)
Aug 09, 2013 100.30 100.30 100.30 100.30 200 +1.25(+1.26%)
Aug 08, 2013 98.36 99.05 98.36 99.05 359 +1.04(+1.06%)
Aug 07, 2013 98.25 98.40 98.01 98.01 789 -1.44(-1.45%)
Aug 06, 2013 99.35 99.98 99.35 99.45 912 -2.18(-2.15%)
Aug 05, 2013 101.84 101.90 101.50 101.63 877 -0.83(-0.81%)
Aug 02, 2013 102.45 102.50 102.43 102.46 3,127 +2.10(+2.09%)
Aug 01, 2013 100.30 100.36 100.30 100.36 1,722 -0.29(-0.29%)
Jul 31, 2013 98.61 100.65 98.61 100.65 2,180 +0.45(+0.45%)
Jul 30, 2013 100.30 100.30 99.65 100.20 1,837 +0.20(+0.20%)
Jul 29, 2013 100.30 100.30 100.00 100.00 1,129 -0.95(-0.94%)
Jul 26, 2013 100.16 100.95 100.16 100.95 1,312 -0.31(-0.31%)
Jul 25, 2013 101.20 101.26 101.20 101.26 550 +0.02(+0.02%)
Jul 24, 2013 101.65 101.84 101.24 101.24 2,953 +0.88(+0.88%)
Jul 23, 2013 100.05 100.36 100.05 100.36 320 -1.27(-1.25%)
Jul 22, 2013 101.08 101.63 101.05 101.63 1,584 +0.66(+0.65%)
Jul 19, 2013 100.29 100.98 100.25 100.97 1,522 +0.27(+0.27%)
Jul 18, 2013 100.70 100.70 100.70 100.70 316 -0.48(-0.47%)
Jul 17, 2013 101.75 102.60 101.18 101.18 552 -0.02(-0.02%)
Jul 16, 2013 100.75 101.20 100.75 101.20 200 +2.00(+2.02%)
Jul 15, 2013 99.00 99.20 98.65 99.20 464 -0.35(-0.35%)
Jul 12, 2013 98.80 99.55 98.80 99.55 276 -0.15(-0.15%)
Jul 11, 2013 98.22 99.70 98.22 99.70 680 +3.70(+3.85%)
Jul 10, 2013 93.85 96.00 93.85 96.00 827 +0.80(+0.84%)
Jul 09, 2013 94.85 95.20 94.85 95.20 1,131 +1.75(+1.87%)
Jul 08, 2013 93.00 93.45 93.00 93.45 411 +1.75(+1.91%)
Jul 05, 2013 91.70 91.70 91.70 91.70 100 +0.01(+0.01%)
Jul 03, 2013 90.91 91.69 90.90 91.69 6,764 -0.82(-0.89%)
Jul 02, 2013 93.90 93.90 92.51 92.51 2,206 -1.74(-1.85%)
Jul 01, 2013 94.50 94.50 94.25 94.25 1,333 +2.25(+2.45%)
Jun 28, 2013 91.89 92.75 91.89 92.00 2,978 -0.91(-0.97%)
Jun 27, 2013 93.08 93.08 92.51 92.91 3,764 +1.16(+1.26%)
Jun 26, 2013 92.35 92.35 91.69 91.75 1,436 +0.07(+0.08%)
Jun 25, 2013 91.20 92.72 91.20 91.68 1,301 +1.23(+1.36%)
Jun 24, 2013 89.65 90.45 89.65 90.45 1,310 -1.23(-1.34%)
Jun 21, 2013 92.89 92.89 91.46 91.68 710 -3.12(-3.29%)
Jun 20, 2013 94.87 95.03 93.62 94.80 1,344 -4.00(-4.05%)
Jun 19, 2013 100.64 100.75 98.80 98.80 1,465 -2.71(-2.67%)
Jun 18, 2013 101.51 101.51 101.51 101.51 416 +2.11(+2.12%)
Jun 17, 2013 99.94 99.94 99.10 99.40 4,038 +0.65(+0.66%)
Jun 14, 2013 98.75 98.75 98.75 98.75 200 -1.52(-1.52%)
Jun 13, 2013 98.66 100.55 98.66 100.27 1,953 -2.05(-2.01%)
Jun 10, 2013 102.32 102.32 102.32 102.32 0 -0.58(-0.56%)
Jun 07, 2013 102.56 102.90 102.56 102.90 300 +0.22(+0.21%)
Jun 06, 2013 102.30 102.68 102.30 102.68 500 +1.77(+1.75%)
Jun 05, 2013 103.55 103.55 100.91 100.91 700 -2.02(-1.96%)
Jun 04, 2013 103.50 103.50 101.33 102.93 1,158 +0.77(+0.75%)
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.