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 31, 2016 81.74 81.74 81.74 81.74 1,508 +0.95(+1.18%)
May 27, 2016 80.79 80.79 80.79 0 +0.64(+0.80%)
May 24, 2016 80.15 80.15 80.15 493 +0.27(+0.33%)
May 23, 2016 79.89 79.89 79.89 79.89 626 -0.11(-0.14%)
May 20, 2016 80.02 80.02 79.85 80.00 6,065 +0.37(+0.46%)
May 18, 2016 79.63 79.63 79.63 701 -0.24(-0.30%)
May 17, 2016 80.20 80.20 79.70 79.87 1,433 -0.04(-0.05%)
May 16, 2016 79.94 79.94 79.91 79.91 1,143 +0.66(+0.83%)
May 13, 2016 79.51 79.51 79.25 79.25 1,037 -2.46(-3.01%)
May 11, 2016 81.71 81.71 81.71 541 +4.51(+5.84%)
May 10, 2016 76.97 77.25 76.97 77.20 1,157 +0.07(+0.09%)
May 09, 2016 77.80 77.80 77.13 77.13 1,003 -0.44(-0.57%)
May 05, 2016 77.57 77.57 77.57 397 -0.69(-0.88%)
May 04, 2016 78.22 78.56 78.22 78.26 7,855 -1.54(-1.93%)
May 02, 2016 79.80 79.80 79.80 378 +0.04(+0.05%)
Apr 29, 2016 79.76 79.76 79.76 79.76 367 -0.39(-0.48%)
Apr 28, 2016 79.77 80.15 79.77 80.15 1,762 +0.49(+0.62%)
Apr 27, 2016 79.66 79.66 79.66 79.66 614 +1.02(+1.30%)
Apr 26, 2016 78.43 78.64 78.43 78.64 1,784 -0.21(-0.27%)
Apr 25, 2016 78.72 78.85 78.72 78.85 1,090 -1.37(-1.70%)
Apr 21, 2016 80.22 80.22 80.22 571 -0.28(-0.35%)
Apr 19, 2016 80.50 80.50 80.50 574 +1.61(+2.04%)
Apr 18, 2016 78.89 78.89 78.89 78.89 741 +0.13(+0.17%)
Apr 15, 2016 78.76 78.76 78.76 78.76 1,238 +0.05(+0.06%)
Apr 14, 2016 78.31 78.71 78.31 78.71 10,333 -0.05(-0.06%)
Apr 13, 2016 78.75 78.81 78.75 78.76 1,205 +1.12(+1.44%)
Apr 12, 2016 77.26 77.64 77.25 77.64 1,342 +1.34(+1.76%)
Apr 11, 2016 76.04 76.30 76.04 76.30 1,544 +4.17(+5.79%)
Apr 07, 2016 72.12 72.12 72.12 448 -0.86(-1.18%)
Apr 06, 2016 72.98 72.98 72.98 72.98 625 -2.25(-2.99%)
Apr 01, 2016 75.23 75.23 75.23 646 +0.28(+0.37%)
Mar 31, 2016 75.26 75.30 74.95 74.95 1,211 -0.82(-1.08%)
Mar 30, 2016 75.64 75.77 75.37 75.77 1,095 +1.56(+2.10%)
Mar 29, 2016 72.91 74.21 72.91 74.21 1,441 +1.41(+1.94%)
Mar 28, 2016 72.80 72.80 72.80 72.80 970 +0.34(+0.47%)
Mar 24, 2016 72.46 72.46 72.46 0 -0.22(-0.30%)
Mar 22, 2016 72.67 72.67 72.67 571 +0.38(+0.52%)
Mar 21, 2016 72.44 72.45 72.30 72.30 11,028 -0.43(-0.59%)
Mar 18, 2016 72.73 72.73 72.73 72.73 734 +0.85(+1.18%)
Mar 17, 2016 71.77 71.88 71.77 71.88 1,827 +0.36(+0.50%)
Mar 16, 2016 70.20 71.52 70.20 71.52 2,224 +1.24(+1.76%)
Mar 15, 2016 70.46 70.46 70.28 70.28 1,530 -1.25(-1.75%)
Mar 14, 2016 71.53 71.53 71.53 71.53 781 +0.12(+0.17%)
Mar 11, 2016 70.90 71.41 70.90 71.41 1,347 +3.28(+4.81%)
Mar 09, 2016 68.13 68.13 68.13 605 +0.08(+0.12%)
Mar 07, 2016 68.05 68.05 68.05 624 -0.59(-0.86%)
Mar 04, 2016 68.64 68.64 68.64 68.64 852 +0.66(+0.98%)
Mar 03, 2016 67.98 67.98 67.98 67.98 1,597 +5.07(+8.06%)
Mar 02, 2016 62.31 62.91 62.31 62.91 1,352 -0.49(-0.77%)
Mar 01, 2016 62.83 63.40 62.83 63.40 2,214 +2.56(+4.22%)
Feb 29, 2016 60.80 61.00 60.80 60.84 1,237 +0.05(+0.09%)
Feb 26, 2016 60.83 61.35 60.78 60.78 230,138 +1.07(+1.79%)
Feb 25, 2016 59.70 59.71 59.70 59.71 1,181 +0.82(+1.39%)
Feb 24, 2016 57.49 58.89 57.49 58.89 3,009 -0.89(-1.49%)
Feb 23, 2016 59.49 59.78 59.06 59.78 4,613 -0.33(-0.55%)
Feb 22, 2016 59.82 60.11 59.77 60.11 3,502 +1.37(+2.33%)
Feb 19, 2016 58.74 59.38 58.74 58.74 1,724 -0.88(-1.48%)
Feb 18, 2016 59.62 59.62 59.62 59.62 837 -0.05(-0.08%)
Feb 17, 2016 59.00 59.67 58.62 59.67 10,022 +3.18(+5.63%)
Feb 16, 2016 55.71 56.49 55.71 56.49 2,440 +1.56(+2.84%)
Feb 12, 2016 54.93 54.93 54.93 0 -0.15(-0.27%)
Feb 11, 2016 55.08 56.11 55.08 55.08 2,555 -0.92(-1.64%)
Feb 10, 2016 56.77 56.84 56.00 56.00 2,573 +0.37(+0.67%)
Feb 09, 2016 56.17 56.68 55.56 55.63 7,646 -1.67(-2.91%)
Feb 08, 2016 56.52 57.30 56.29 57.30 5,850 -1.89(-3.19%)
Feb 05, 2016 59.78 59.78 59.14 59.19 4,186 +0.26(+0.44%)
Feb 04, 2016 58.35 58.93 58.35 58.93 1,281 -0.04(-0.07%)
Feb 03, 2016 58.80 59.05 57.88 58.97 4,877 +0.48(+0.82%)
Feb 02, 2016 58.69 59.04 58.49 58.49 5,643 -2.36(-3.89%)
Feb 01, 2016 60.57 60.91 60.57 60.85 2,573 -1.13(-1.83%)
Jan 29, 2016 62.12 62.58 61.80 61.99 3,744 -0.02(-0.03%)
Jan 28, 2016 62.19 62.28 62.00 62.01 2,940 +0.14(+0.23%)
Jan 27, 2016 62.20 62.75 61.87 61.87 3,049 -0.93(-1.48%)
Jan 26, 2016 62.61 62.95 62.52 62.80 7,088 +1.86(+3.05%)
Jan 25, 2016 61.57 61.57 60.71 60.94 6,854 -0.59(-0.96%)
Jan 22, 2016 61.91 62.00 61.07 61.53 3,098 +1.80(+3.01%)
Jan 21, 2016 59.16 60.55 59.16 59.73 7,535 +1.08(+1.84%)
Jan 20, 2016 59.08 59.10 57.51 58.65 13,435 -0.47(-0.79%)
Jan 19, 2016 60.11 60.24 59.12 59.12 8,804 -1.36(-2.25%)
Jan 15, 2016 60.48 60.48 60.48 0 -1.74(-2.80%)
Jan 14, 2016 62.47 63.57 62.13 62.22 10,295 -0.47(-0.75%)
Jan 13, 2016 63.45 63.45 61.98 62.69 6,387 +0.35(+0.56%)
Jan 12, 2016 62.91 63.00 61.93 62.34 6,240 +1.02(+1.66%)
Jan 11, 2016 62.03 62.03 61.32 61.32 3,716 -0.14(-0.23%)
Jan 08, 2016 62.38 61.46 61.46 3,025 -1.89(-2.98%)
Jan 07, 2016 62.96 63.35 62.55 63.35 2,110 -0.03(-0.05%)
Jan 06, 2016 64.12 64.12 63.38 63.38 1,661 -2.33(-3.55%)
Jan 05, 2016 66.90 66.90 65.31 65.71 5,791 -2.39(-3.51%)
Jan 04, 2016 67.22 68.10 67.14 68.10 4,276 -1.45(-2.08%)
Dec 31, 2015 69.55 69.55 69.55 0 -1.34(-1.90%)
Dec 30, 2015 70.79 70.89 70.79 70.89 1,249 +0.89(+1.28%)
Dec 28, 2015 70.00 70.00 70.00 1,109 -1.09(-1.54%)
Dec 24, 2015 71.09 71.09 71.09 0 +0.06(+0.09%)
Dec 23, 2015 71.30 71.63 71.03 71.03 1,915 +1.03(+1.48%)
Dec 22, 2015 69.25 70.00 69.06 70.00 4,464 +1.69(+2.47%)
Dec 21, 2015 69.50 69.50 68.30 68.31 4,311 -1.16(-1.66%)
Dec 18, 2015 69.47 69.81 69.15 69.47 5,625 -1.24(-1.76%)
Dec 17, 2015 70.70 70.95 70.55 70.71 10,677 +1.16(+1.67%)
Dec 16, 2015 69.31 69.71 69.31 69.55 1,975 +0.92(+1.33%)
Dec 15, 2015 68.65 69.05 68.49 68.63 8,097 +0.73(+1.08%)
Dec 14, 2015 67.87 68.05 66.98 67.90 4,435 +0.24(+0.35%)
Dec 11, 2015 68.23 68.30 67.50 67.66 3,384 -1.95(-2.80%)
Dec 10, 2015 69.99 70.23 69.61 69.61 2,692 -1.22(-1.73%)
Dec 09, 2015 71.66 71.66 70.14 70.83 2,653 -0.43(-0.60%)
Dec 08, 2015 70.68 71.57 70.68 71.26 1,614 -1.36(-1.88%)
Dec 07, 2015 72.68 72.75 72.35 72.62 2,739 +0.65(+0.90%)
Dec 04, 2015 72.42 72.82 71.85 71.98 4,233 -0.23(-0.31%)
Dec 03, 2015 72.70 73.11 72.18 72.20 2,391 +1.05(+1.48%)
Dec 02, 2015 70.50 71.40 70.50 71.15 14,440 -0.33(-0.46%)
Dec 01, 2015 71.70 71.70 71.45 71.48 6,660 -0.25(-0.35%)
Nov 30, 2015 71.46 71.87 71.46 71.73 2,402 +0.58(+0.82%)
Nov 25, 2015 71.15 71.15 71.15 308 +0.05(+0.07%)
Nov 23, 2015 71.10 71.10 71.10 1,063 +0.67(+0.95%)
Nov 20, 2015 70.63 70.63 70.43 70.43 940 -0.36(-0.51%)
Nov 19, 2015 70.87 70.94 70.79 70.79 1,045 +0.99(+1.42%)
Nov 18, 2015 69.53 69.80 68.87 69.80 1,626 +0.66(+0.95%)
Nov 17, 2015 69.91 69.91 69.14 69.14 2,711 -0.09(-0.13%)
Nov 16, 2015 68.47 69.23 68.47 69.23 1,614 +1.01(+1.48%)
Nov 13, 2015 68.13 68.45 68.13 68.22 2,459 -0.09(-0.13%)
Nov 12, 2015 68.73 68.84 68.31 68.31 1,922 -2.28(-3.23%)
Nov 11, 2015 70.76 70.85 70.59 70.59 5,075 -0.62(-0.87%)
Nov 10, 2015 71.21 71.21 71.21 71.21 1,638 -1.06(-1.47%)
Nov 09, 2015 72.86 72.86 72.27 72.27 2,014 -1.10(-1.50%)
Nov 06, 2015 73.70 73.70 73.37 73.37 1,419 -0.15(-0.20%)
Nov 05, 2015 73.52 73.52 73.52 73.52 631 -0.59(-0.80%)
Nov 03, 2015 74.11 74.11 74.11 834 -0.53(-0.71%)
Nov 02, 2015 74.61 74.81 74.52 74.64 2,567 +1.52(+2.07%)
Oct 30, 2015 73.03 73.12 73.03 73.12 2,386 +0.39(+0.53%)
Oct 29, 2015 72.31 72.74 72.31 72.74 1,025 +0.04(+0.06%)
Oct 28, 2015 72.70 72.70 72.70 72.70 769 +0.60(+0.83%)
Oct 27, 2015 72.38 72.38 72.10 72.10 813 -2.13(-2.87%)
Oct 26, 2015 74.31 74.31 74.23 74.23 1,114 -0.78(-1.04%)
Oct 23, 2015 74.77 75.01 74.77 75.01 668 +1.73(+2.36%)
Oct 21, 2015 73.28 73.28 73.28 426 +1.59(+2.22%)
Oct 20, 2015 71.97 72.25 71.69 71.69 1,009 -0.41(-0.57%)
Oct 19, 2015 71.94 72.10 71.94 72.10 1,200 +0.31(+0.43%)
Oct 16, 2015 72.17 72.26 71.79 71.79 1,139 -1.08(-1.48%)
Oct 15, 2015 72.25 72.92 72.11 72.87 2,390 +1.59(+2.23%)
Oct 14, 2015 71.26 71.33 71.26 71.28 1,006 +0.02(+0.03%)
Oct 13, 2015 71.43 71.43 71.26 71.26 1,138 -1.01(-1.40%)
Oct 12, 2015 72.79 72.83 72.16 72.27 3,624 -1.17(-1.59%)
Oct 09, 2015 73.68 73.68 73.30 73.44 7,707 +0.88(+1.21%)
Oct 08, 2015 71.49 72.56 71.49 72.56 1,212 +1.17(+1.64%)
Oct 07, 2015 70.98 71.39 70.78 71.39 2,388 +1.86(+2.68%)
Oct 06, 2015 69.34 69.94 69.34 69.53 2,454 +1.20(+1.75%)
Oct 05, 2015 67.62 68.33 67.61 68.33 4,775 +2.75(+4.19%)
Oct 02, 2015 65.02 65.58 65.00 65.58 7,566 +0.34(+0.52%)
Oct 01, 2015 64.66 65.54 64.66 65.24 7,442 +0.39(+0.60%)
Sep 30, 2015 64.47 64.85 63.89 64.85 2,738 +1.20(+1.89%)
Sep 29, 2015 63.22 63.66 63.18 63.65 10,598 +0.32(+0.51%)
Sep 28, 2015 63.37 63.37 62.76 63.33 1,181 -1.34(-2.07%)
Sep 25, 2015 65.29 65.55 64.67 64.67 1,683 +0.51(+0.79%)
Sep 24, 2015 64.12 64.16 64.12 64.16 1,542 -1.84(-2.79%)
Sep 23, 2015 65.70 66.10 65.70 66.00 2,154 -0.84(-1.26%)
Sep 22, 2015 66.59 66.84 66.55 66.84 2,013 -3.19(-4.56%)
Sep 21, 2015 70.03 70.03 70.03 70.03 771 +0.59(+0.86%)
Sep 18, 2015 68.82 69.96 68.82 69.44 1,196 -3.16(-4.35%)
Sep 17, 2015 72.59 72.59 72.59 72.59 968 +2.09(+2.96%)
Sep 15, 2015 70.50 70.50 70.50 715 +0.74(+1.06%)
Sep 14, 2015 69.71 69.78 69.71 69.76 2,903 -0.28(-0.40%)
Sep 11, 2015 69.67 70.04 69.67 70.04 2,012 -0.23(-0.33%)
Sep 10, 2015 70.78 71.25 70.27 70.27 2,246 +0.16(+0.23%)
Sep 09, 2015 70.85 70.85 70.11 70.11 1,356 +0.35(+0.50%)
Sep 08, 2015 69.48 69.76 69.48 69.76 1,557 +2.28(+3.38%)
Sep 04, 2015 67.48 67.48 67.48 0 -1.90(-2.74%)
Sep 03, 2015 69.29 69.38 69.05 69.38 1,323 +0.55(+0.80%)
Sep 02, 2015 68.65 69.37 68.65 68.83 1,923 -0.03(-0.04%)
Sep 01, 2015 68.52 68.96 68.52 68.86 5,704 -1.48(-2.10%)
Aug 31, 2015 70.34 70.34 70.34 70.34 974 -0.73(-1.03%)
Aug 28, 2015 70.88 71.07 70.75 71.07 1,667 -0.15(-0.21%)
Aug 27, 2015 70.76 71.22 70.70 71.22 2,865 +0.71(+1.01%)
Aug 26, 2015 69.99 70.66 69.99 70.51 1,175 +0.15(+0.21%)
Aug 25, 2015 72.13 72.45 70.36 70.36 3,817 +0.16(+0.23%)
Aug 24, 2015 70.39 70.66 68.55 70.20 2,880 -2.43(-3.35%)
Aug 21, 2015 72.30 72.63 71.85 72.63 1,673 -1.73(-2.33%)
Aug 20, 2015 74.36 74.54 74.05 74.36 1,367 -1.68(-2.21%)
Aug 19, 2015 75.99 76.72 75.75 76.04 4,986 -1.39(-1.80%)
Aug 18, 2015 77.70 77.72 77.36 77.43 2,433 -1.00(-1.28%)
Aug 17, 2015 78.18 78.51 78.18 78.43 3,975 -0.22(-0.28%)
Aug 14, 2015 78.80 79.16 78.65 78.65 3,626 -0.55(-0.69%)
Aug 13, 2015 79.04 79.33 78.74 79.20 21,163 -0.08(-0.10%)
Aug 12, 2015 77.70 79.28 77.70 79.28 3,384 -1.17(-1.45%)
Aug 11, 2015 80.22 80.45 80.07 80.45 11,845 -0.98(-1.20%)
Aug 10, 2015 80.54 81.43 80.54 81.43 1,490 +1.13(+1.41%)
Aug 07, 2015 80.17 80.30 80.17 80.30 1,120 +0.81(+1.02%)
Aug 06, 2015 79.49 79.49 79.49 79.49 543 +0.06(+0.08%)
Aug 05, 2015 79.43 79.43 79.43 79.43 695 +0.30(+0.38%)
Aug 04, 2015 79.13 79.13 79.13 79.13 820 +0.80(+1.02%)
Aug 03, 2015 78.10 78.33 77.98 78.33 1,452 +0.48(+0.62%)
Jul 31, 2015 78.36 78.36 77.85 77.85 1,089 +5.27(+7.26%)
Jul 30, 2015 71.79 72.58 71.79 72.58 1,134 -0.85(-1.16%)
Jul 29, 2015 73.33 73.43 73.00 73.43 2,077 +0.21(+0.29%)
Jul 28, 2015 73.22 73.22 73.22 73.22 911 +0.94(+1.30%)
Jul 27, 2015 72.28 72.28 72.28 72.28 460 -1.49(-2.02%)
Jul 24, 2015 74.00 74.00 73.77 73.77 1,529 -0.68(-0.91%)
Jul 23, 2015 74.65 74.67 74.21 74.45 1,556 -0.39(-0.52%)
Jul 22, 2015 74.84 74.84 74.84 74.84 843 -1.23(-1.62%)
Jul 21, 2015 75.75 76.07 75.75 76.07 1,286 -0.45(-0.59%)
Jul 20, 2015 76.52 76.52 76.52 76.52 638 +1.72(+2.30%)
Jul 17, 2015 74.80 74.80 74.80 74.80 684 -0.24(-0.32%)
Jul 16, 2015 75.04 75.04 75.04 75.04 608 +0.22(+0.29%)
Jul 15, 2015 74.92 74.92 74.82 74.82 1,216 -0.32(-0.43%)
Jul 14, 2015 75.14 75.14 75.14 75.14 776 +0.00(+0.00%)
Jul 13, 2015 74.74 75.18 74.74 75.14 1,662 +0.89(+1.20%)
Jul 10, 2015 74.01 74.70 73.82 74.25 6,151 +4.00(+5.69%)
Jul 09, 2015 70.78 70.90 70.25 70.25 2,571 +1.35(+1.96%)
Jul 08, 2015 68.92 68.92 68.83 68.90 1,343 -0.85(-1.22%)
Jul 07, 2015 67.97 69.75 67.97 69.75 1,883 +0.10(+0.14%)
Jul 06, 2015 70.53 70.53 69.65 69.65 3,350 -2.40(-3.33%)
Jul 01, 2015 72.05 72.05 72.05 0 -0.27(-0.37%)
Jun 30, 2015 72.67 72.88 72.12 72.32 1,866 -0.23(-0.32%)
Jun 29, 2015 72.42 72.55 72.42 72.55 849 -2.07(-2.77%)
Jun 26, 2015 74.68 74.68 74.62 74.62 989 +0.46(+0.62%)
Jun 25, 2015 73.62 74.16 73.62 74.16 985 -0.15(-0.20%)
Jun 24, 2015 74.31 74.31 74.31 74.31 411 -1.10(-1.46%)
Jun 23, 2015 75.41 75.41 75.41 75.41 743 -1.04(-1.36%)
Jun 22, 2015 76.45 76.45 76.45 76.45 536 +2.95(+4.01%)
Jun 19, 2015 73.81 73.81 73.50 73.50 1,274 -2.04(-2.70%)
Jun 18, 2015 73.02 75.54 73.02 75.54 1,251 +2.88(+3.96%)
Jun 17, 2015 71.80 72.66 71.75 72.66 1,986 +0.08(+0.11%)
Jun 16, 2015 72.58 72.58 72.58 72.58 985 -0.33(-0.45%)
Jun 15, 2015 72.76 72.91 72.76 72.91 711 -0.44(-0.60%)
Jun 12, 2015 73.44 73.44 73.29 73.35 1,445 -0.64(-0.86%)
Jun 11, 2015 73.99 73.99 73.99 73.99 845 -2.95(-3.83%)
Jun 10, 2015 76.77 76.94 75.31 76.94 825 +4.46(+6.15%)
Jun 09, 2015 72.89 72.89 72.24 72.48 2,423 -0.63(-0.86%)
Jun 08, 2015 75.22 75.22 73.11 73.11 1,483 -0.19(-0.26%)
Jun 05, 2015 73.30 73.30 73.30 73.30 650 -1.28(-1.72%)
Jun 04, 2015 76.41 76.41 74.58 74.58 1,386 -1.75(-2.29%)
Jun 03, 2015 76.59 76.59 76.24 76.33 952 +0.56(+0.74%)
Jun 02, 2015 75.29 75.77 75.29 75.77 1,206 +1.10(+1.47%)
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.