Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arkema ADR (OP: ARKAY )

92.54 -3.72 (-3.87%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 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, 2012 65.50 66.06 65.00 65.20 4,579 -1.85(-2.76%)
May 30, 2012 66.99 67.05 66.99 67.05 301 +0.46(+0.69%)
May 25, 2012 66.59 66.59 66.59 0 -2.85(-4.10%)
May 24, 2012 67.75 69.50 67.75 69.44 1,494 -0.47(-0.67%)
May 23, 2012 69.42 69.91 67.16 69.91 1,008 -3.64(-4.95%)
May 22, 2012 73.75 74.11 73.55 73.55 1,142 +0.84(+1.16%)
May 21, 2012 71.85 72.71 71.85 72.71 437 +1.34(+1.88%)
May 18, 2012 71.37 71.37 71.37 71.37 172 +0.88(+1.25%)
May 17, 2012 71.00 71.00 70.46 70.49 992 -2.51(-3.44%)
May 16, 2012 73.60 73.79 73.00 73.00 3,024 -0.11(-0.15%)
May 15, 2012 74.01 74.50 73.11 73.11 1,256 -3.04(-3.99%)
May 14, 2012 76.20 76.20 75.55 76.15 2,176 -2.95(-3.73%)
May 11, 2012 79.10 79.10 79.10 79.10 200 -1.07(-1.33%)
May 10, 2012 82.40 82.40 80.17 80.17 1,611 -4.48(-5.29%)
May 09, 2012 82.26 85.24 82.26 84.65 1,112 -0.21(-0.25%)
May 08, 2012 85.86 85.86 84.64 84.86 2,229 -3.21(-3.64%)
May 07, 2012 88.11 88.11 88.07 88.07 1,350 +0.40(+0.46%)
May 04, 2012 87.93 88.25 87.31 87.67 20,194 -2.97(-3.28%)
May 03, 2012 90.90 90.90 89.65 90.64 24,645 +1.44(+1.61%)
May 02, 2012 89.10 89.37 88.39 89.20 43,880 -0.55(-0.61%)
May 01, 2012 90.09 90.49 89.75 89.75 11,437 +0.89(+1.00%)
Apr 30, 2012 88.86 88.86 88.86 88.86 100 -1.73(-1.91%)
Apr 27, 2012 91.20 91.20 90.59 90.59 387 +1.49(+1.67%)
Apr 26, 2012 89.10 89.10 89.10 89.10 367 -1.89(-2.08%)
Apr 25, 2012 90.99 90.99 90.99 90.99 200 +3.94(+4.53%)
Apr 24, 2012 86.30 87.05 86.30 87.05 1,000 -0.01(-0.01%)
Apr 23, 2012 87.31 87.31 87.06 87.06 400 -2.59(-2.89%)
Apr 20, 2012 90.20 90.20 89.02 89.65 4,200 +0.95(+1.07%)
Apr 19, 2012 90.03 90.45 88.65 88.70 928 -0.14(-0.16%)
Apr 18, 2012 89.27 89.87 88.84 88.84 1,408 -2.81(-3.07%)
Apr 17, 2012 90.89 91.65 90.89 91.65 450 +2.43(+2.72%)
Apr 16, 2012 89.85 89.85 89.05 89.22 1,560 +1.62(+1.85%)
Apr 13, 2012 88.87 88.87 87.50 87.60 2,028 -3.33(-3.66%)
Apr 12, 2012 88.80 91.15 88.80 90.93 800 +4.09(+4.71%)
Apr 11, 2012 87.95 87.95 86.74 86.84 2,889 +3.21(+3.84%)
Apr 10, 2012 86.80 86.80 83.46 83.63 4,332 -3.59(-4.12%)
Apr 09, 2012 86.70 87.22 86.70 87.22 400 -1.13(-1.28%)
Apr 05, 2012 88.15 88.60 87.95 88.35 2,402 -0.20(-0.23%)
Apr 04, 2012 89.30 89.30 88.55 88.55 700 -4.23(-4.56%)
Apr 03, 2012 95.22 95.25 92.78 92.78 1,971 -0.26(-0.28%)
Mar 30, 2012 93.04 93.04 93.04 0 +2.69(+2.98%)
Mar 29, 2012 90.14 90.35 90.14 90.35 686 -1.04(-1.14%)
Mar 28, 2012 93.23 93.23 91.20 91.39 900 -3.03(-3.21%)
Mar 27, 2012 94.15 94.42 94.15 94.42 1,400 -0.05(-0.05%)
Mar 26, 2012 94.30 94.47 94.30 94.47 1,028 +5.49(+6.17%)
Mar 22, 2012 88.98 88.98 88.98 0 -0.72(-0.80%)
Mar 21, 2012 90.00 90.00 89.70 89.70 400 +1.55(+1.76%)
Mar 20, 2012 88.15 88.15 88.15 88.15 335 -3.20(-3.50%)
Mar 19, 2012 91.35 91.35 91.35 91.35 100 -1.10(-1.19%)
Mar 16, 2012 92.81 92.95 92.45 92.45 1,113 +0.65(+0.71%)
Mar 15, 2012 91.79 91.80 91.79 91.80 467 +1.80(+2.00%)
Mar 14, 2012 90.45 90.45 90.00 90.00 3,300 -4.13(-4.39%)
Mar 13, 2012 93.11 95.10 93.11 94.13 17,586 +2.08(+2.26%)
Mar 12, 2012 92.06 92.10 92.05 92.05 2,600 +0.30(+0.33%)
Mar 09, 2012 91.75 91.75 91.75 91.75 200 -1.33(-1.43%)
Mar 08, 2012 91.60 93.09 91.18 93.08 1,700 +5.48(+6.26%)
Mar 07, 2012 87.60 87.60 87.60 87.60 400 +3.50(+4.16%)
Mar 06, 2012 84.10 84.10 84.10 84.10 200 -5.50(-6.14%)
Mar 05, 2012 89.60 89.60 89.60 89.60 200 -3.05(-3.29%)
Mar 01, 2012 92.65 92.65 92.65 0 +0.10(+0.11%)
Feb 28, 2012 92.55 92.55 92.55 0 -1.36(-1.45%)
Feb 27, 2012 92.44 93.91 92.44 93.91 823 +0.57(+0.61%)
Feb 24, 2012 93.34 93.34 93.34 93.34 200 +1.72(+1.88%)
Feb 23, 2012 90.90 92.08 90.90 91.62 600 +0.33(+0.36%)
Feb 22, 2012 91.29 91.29 91.29 91.29 400 -1.05(-1.14%)
Feb 21, 2012 92.34 92.34 92.34 92.34 1,000 +2.57(+2.86%)
Feb 17, 2012 89.77 89.77 89.77 89.77 100 +0.87(+0.98%)
Feb 16, 2012 88.90 88.90 88.90 88.90 200 +1.47(+1.69%)
Feb 15, 2012 87.00 87.43 87.00 87.43 300 +1.43(+1.66%)
Feb 14, 2012 86.35 86.35 86.00 86.00 400 -2.36(-2.67%)
Feb 13, 2012 88.36 88.36 88.36 88.36 187 +1.46(+1.68%)
Feb 10, 2012 86.90 86.90 86.90 86.90 200 -3.10(-3.44%)
Feb 09, 2012 90.19 90.40 89.94 90.00 2,580 +2.95(+3.39%)
Feb 08, 2012 85.85 87.05 85.79 87.05 9,769 +2.35(+2.77%)
Feb 07, 2012 84.70 84.70 84.70 84.70 200 -0.22(-0.26%)
Feb 06, 2012 84.92 84.92 84.92 84.92 200 -0.13(-0.15%)
Feb 03, 2012 84.50 85.05 84.50 85.05 437 +0.65(+0.77%)
Feb 02, 2012 84.60 84.60 84.40 84.40 552 +4.55(+5.70%)
Jan 30, 2012 79.85 79.85 79.85 0 -1.30(-1.60%)
Jan 27, 2012 81.15 81.15 81.15 81.15 125 -0.27(-0.33%)
Jan 26, 2012 81.25 81.42 81.25 81.42 396 +3.26(+4.17%)
Jan 25, 2012 78.16 78.16 78.16 78.16 100 -1.27(-1.60%)
Jan 24, 2012 78.95 79.50 78.30 79.43 565 -3.01(-3.65%)
Jan 23, 2012 82.17 82.44 82.17 82.44 689 +2.23(+2.78%)
Jan 20, 2012 80.23 80.23 80.21 80.21 1,360 +1.11(+1.40%)
Jan 19, 2012 79.10 79.10 79.10 79.10 100 +0.50(+0.64%)
Jan 18, 2012 77.90 78.60 77.90 78.60 200 +1.10(+1.42%)
Jan 17, 2012 77.50 77.50 77.50 77.50 100 +4.44(+6.08%)
Jan 13, 2012 74.48 74.48 73.06 73.06 452 -1.45(-1.95%)
Jan 12, 2012 74.45 74.52 74.45 74.51 625 +3.01(+4.21%)
Jan 11, 2012 71.80 71.80 71.50 71.50 423 -0.20(-0.28%)
Jan 10, 2012 71.90 71.90 71.70 71.70 700 +3.55(+5.21%)
Jan 06, 2012 68.15 68.15 68.15 0 -0.99(-1.43%)
Jan 05, 2012 68.91 69.32 68.91 69.14 3,566 -1.56(-2.21%)
Dec 30, 2011 70.70 70.70 70.70 0 +0.90(+1.29%)
Dec 29, 2011 69.65 69.80 69.65 69.80 425 -0.05(-0.07%)
Dec 23, 2011 69.85 69.85 69.85 69.85 0 +1.25(+1.82%)
Dec 21, 2011 69.05 69.05 68.42 68.60 1,354 +0.31(+0.45%)
Dec 20, 2011 67.30 68.29 67.30 68.29 2,522 +7.05(+11.51%)
Dec 19, 2011 62.35 62.35 61.20 61.24 3,240 -1.34(-2.14%)
Dec 16, 2011 62.97 62.97 62.58 62.58 529 -0.02(-0.03%)
Dec 14, 2011 62.60 62.60 62.60 62.60 0 -0.65(-1.03%)
Dec 13, 2011 66.49 66.49 63.25 63.25 1,049 -3.85(-5.74%)
Dec 12, 2011 67.20 67.20 67.10 67.10 300 -2.80(-4.01%)
Dec 09, 2011 69.90 69.90 69.90 69.90 229 -0.80(-1.13%)
Dec 08, 2011 71.78 71.78 70.60 70.70 796 -3.00(-4.07%)
Dec 07, 2011 73.25 73.70 73.25 73.70 1,757 +3.81(+5.45%)
Dec 02, 2011 69.89 69.89 69.89 0 -0.15(-0.21%)
Dec 01, 2011 70.04 70.04 70.04 70.04 177 -1.56(-2.18%)
Nov 30, 2011 71.00 72.12 71.00 71.60 1,162 +3.80(+5.60%)
Nov 29, 2011 67.85 67.85 67.70 67.80 1,072 -0.10(-0.15%)
Nov 28, 2011 68.05 68.07 67.90 67.90 360 +4.50(+7.10%)
Nov 25, 2011 65.00 65.00 63.40 63.40 912 +3.20(+5.32%)
Nov 23, 2011 62.15 62.16 60.05 60.20 2,000 +6.25(+11.58%)
Nov 22, 2011 53.96 54.45 53.95 53.95 1,230 +0.90(+1.70%)
Nov 21, 2011 54.66 54.66 53.05 53.05 526 -3.95(-6.93%)
Nov 18, 2011 57.08 57.08 57.00 57.00 322 -0.36(-0.63%)
Nov 17, 2011 59.35 59.35 57.36 57.36 1,815 -4.26(-6.91%)
Nov 16, 2011 61.25 61.62 61.25 61.62 400 -2.58(-4.02%)
Nov 15, 2011 63.58 64.20 62.88 64.20 3,326 +1.02(+1.61%)
Nov 14, 2011 63.25 63.25 63.02 63.18 1,200 -2.62(-3.98%)
Nov 11, 2011 65.56 65.80 65.56 65.80 400 +2.01(+3.15%)
Nov 10, 2011 63.63 63.94 62.82 63.79 1,200 +0.24(+0.38%)
Nov 09, 2011 64.78 65.12 63.55 63.55 3,341 -6.06(-8.71%)
Nov 08, 2011 70.15 70.15 69.45 69.61 1,800 +1.56(+2.29%)
Nov 07, 2011 67.34 68.05 67.34 68.05 1,100 +0.55(+0.81%)
Nov 04, 2011 66.65 67.50 66.65 67.50 700 -1.65(-2.39%)
Nov 03, 2011 66.31 69.15 66.31 69.15 1,601 +6.39(+10.18%)
Nov 02, 2011 62.66 63.25 62.50 62.76 1,100 -1.07(-1.68%)
Nov 01, 2011 62.94 63.83 62.87 63.83 1,697 -4.22(-6.20%)
Oct 31, 2011 68.05 68.05 68.05 68.05 133 -3.85(-5.35%)
Oct 28, 2011 71.81 71.90 71.81 71.90 600 -0.10(-0.14%)
Oct 27, 2011 70.50 72.00 70.50 72.00 2,166 +5.53(+8.32%)
Oct 26, 2011 66.35 66.47 65.72 66.47 1,506 -1.38(-2.03%)
Oct 24, 2011 67.85 67.85 67.85 0 +3.92(+6.13%)
Oct 21, 2011 64.14 64.14 63.75 63.93 936 +2.09(+3.38%)
Oct 20, 2011 62.25 62.25 61.62 61.84 1,100 -3.40(-5.21%)
Oct 19, 2011 66.24 66.24 65.24 65.24 200 -2.43(-3.59%)
Oct 18, 2011 65.05 67.98 65.05 67.67 2,000 +0.63(+0.94%)
Oct 17, 2011 66.90 67.04 66.90 67.04 600 -0.71(-1.05%)
Oct 13, 2011 67.75 67.75 67.75 67.75 0 -1.55(-2.24%)
Oct 12, 2011 69.45 69.45 69.30 69.30 400 +3.50(+5.32%)
Oct 11, 2011 64.03 65.80 64.03 65.80 800 +1.88(+2.94%)
Oct 10, 2011 62.73 63.92 62.73 63.92 1,400 +4.27(+7.16%)
Oct 07, 2011 59.65 59.65 59.65 59.65 950 -1.59(-2.60%)
Oct 06, 2011 59.12 61.45 58.92 61.24 13,660 +4.94(+8.77%)
Oct 05, 2011 56.30 56.30 56.30 56.30 200 +4.66(+9.02%)
Oct 04, 2011 49.80 51.65 49.80 51.64 1,054 -2.86(-5.25%)
Oct 03, 2011 55.51 56.20 54.50 54.50 9,970 -4.80(-8.09%)
Sep 30, 2011 59.00 59.30 58.75 59.30 792 -3.45(-5.50%)
Sep 29, 2011 63.77 63.77 62.75 62.75 600 -1.35(-2.11%)
Sep 27, 2011 64.10 64.10 64.10 0 +2.20(+3.55%)
Sep 26, 2011 62.05 62.05 61.68 61.90 1,400 -0.04(-0.06%)
Sep 23, 2011 58.98 61.94 58.98 61.94 520 +1.34(+2.21%)
Sep 22, 2011 61.30 61.30 60.60 60.60 300 -5.05(-7.69%)
Sep 21, 2011 67.45 67.73 65.65 65.65 1,483 -3.35(-4.86%)
Sep 20, 2011 69.00 69.00 69.00 69.00 153 +0.04(+0.06%)
Sep 19, 2011 68.96 68.96 68.96 68.96 106 -3.30(-4.57%)
Sep 15, 2011 72.26 72.26 72.26 72.26 0 +2.93(+4.23%)
Sep 14, 2011 66.97 69.33 66.55 69.33 2,900 +4.08(+6.25%)
Sep 13, 2011 64.86 65.25 64.86 65.25 800 +1.30(+2.03%)
Sep 12, 2011 63.95 63.95 63.95 63.95 200 -1.46(-2.23%)
Sep 09, 2011 66.30 66.30 65.41 65.41 1,000 -3.53(-5.12%)
Sep 08, 2011 68.56 68.95 68.56 68.94 2,194 -0.16(-0.23%)
Sep 07, 2011 68.60 69.15 68.60 69.10 2,693 +3.25(+4.94%)
Sep 06, 2011 64.47 65.85 64.47 65.85 1,530 -6.05(-8.41%)
Sep 02, 2011 71.55 71.95 71.55 71.90 1,000 -3.29(-4.38%)
Sep 01, 2011 74.92 75.70 74.92 75.19 4,382 -2.26(-2.92%)
Aug 31, 2011 78.01 78.85 77.31 77.45 4,550 +4.76(+6.55%)
Aug 26, 2011 72.69 72.69 72.69 0 +0.64(+0.89%)
Aug 25, 2011 72.05 72.05 72.05 72.05 200 -1.61(-2.19%)
Aug 24, 2011 75.30 75.30 73.46 73.66 700 +2.31(+3.24%)
Aug 23, 2011 71.35 71.35 71.35 71.35 400 +1.00(+1.42%)
Aug 22, 2011 70.50 70.50 70.32 70.35 807 -2.23(-3.07%)
Aug 19, 2011 74.00 74.21 72.34 72.58 2,977 -3.37(-4.44%)
Aug 18, 2011 76.91 77.00 75.87 75.95 2,890 -7.46(-8.94%)
Aug 17, 2011 84.86 84.86 83.41 83.41 1,170 -0.74(-0.88%)
Aug 16, 2011 84.90 85.05 82.75 84.15 2,000 -3.70(-4.21%)
Aug 15, 2011 88.00 88.30 87.00 87.85 2,323 +4.01(+4.78%)
Aug 12, 2011 82.75 83.84 82.75 83.84 450 +1.94(+2.37%)
Aug 11, 2011 76.95 81.90 76.90 81.90 2,850 +3.65(+4.66%)
Aug 10, 2011 79.08 79.08 76.70 78.25 2,371 +3.87(+5.20%)
Aug 09, 2011 77.57 77.57 74.38 74.38 470 +1.38(+1.89%)
Aug 08, 2011 74.35 75.00 71.73 73.00 3,495 -8.00(-9.88%)
Aug 05, 2011 82.91 82.91 79.00 81.00 7,177 -0.65(-0.80%)
Aug 04, 2011 85.10 85.10 80.40 81.65 3,929 -9.62(-10.54%)
Aug 03, 2011 92.00 92.00 91.20 91.27 2,213 +0.22(+0.24%)
Aug 02, 2011 91.76 93.32 91.05 91.05 2,198 -2.85(-3.04%)
Aug 01, 2011 98.40 98.40 93.90 93.90 2,650 -2.35(-2.44%)
Jul 28, 2011 96.25 96.25 96.25 0 -4.00(-3.99%)
Jul 27, 2011 100.04 100.25 100.04 100.25 700 -3.59(-3.46%)
Jul 26, 2011 103.84 103.84 103.84 103.84 195 +0.84(+0.82%)
Jul 25, 2011 102.95 103.00 102.89 103.00 300 +1.55(+1.53%)
Jul 22, 2011 101.30 101.45 101.30 101.45 444 +1.51(+1.51%)
Jul 21, 2011 100.80 100.80 99.94 99.94 310 +2.69(+2.77%)
Jul 20, 2011 97.45 97.45 97.25 97.25 1,439 +0.97(+1.01%)
Jul 19, 2011 95.69 96.28 95.69 96.28 408 +3.18(+3.42%)
Jul 18, 2011 93.70 93.70 93.10 93.10 980 -3.03(-3.15%)
Jul 15, 2011 96.13 96.13 96.13 96.13 130 -1.47(-1.51%)
Jul 13, 2011 97.60 97.60 97.60 0 +1.35(+1.40%)
Jul 12, 2011 96.28 96.60 96.25 96.25 1,644 +0.05(+0.05%)
Jul 11, 2011 97.02 97.25 96.20 96.20 950 -4.80(-4.75%)
Jul 08, 2011 100.93 101.00 100.93 101.00 300 -2.95(-2.84%)
Jul 07, 2011 103.00 103.95 103.00 103.95 1,100 +0.85(+0.82%)
Jul 06, 2011 103.10 103.10 103.10 103.10 300 -0.57(-0.55%)
Jul 05, 2011 103.67 103.67 103.67 103.67 200 +0.91(+0.89%)
Jun 30, 2011 102.76 102.76 102.76 0 +2.44(+2.43%)
Jun 29, 2011 100.32 100.32 100.32 100.32 200 +3.92(+4.07%)
Jun 28, 2011 96.70 96.70 96.20 96.40 1,993 -0.55(-0.57%)
Jun 27, 2011 95.00 96.95 95.00 96.95 2,336 -0.65(-0.67%)
Jun 24, 2011 97.95 97.95 97.60 97.60 399 -1.85(-1.86%)
Jun 23, 2011 97.76 99.45 97.76 99.45 1,600 -1.27(-1.26%)
Jun 22, 2011 100.67 100.72 100.67 100.72 600 +3.32(+3.41%)
Jun 20, 2011 97.40 97.40 97.40 0 -0.52(-0.53%)
Jun 17, 2011 98.11 98.11 97.92 97.92 351 +1.27(+1.31%)
Jun 16, 2011 96.75 96.82 96.65 96.65 4,700 -1.95(-1.98%)
Jun 15, 2011 100.08 100.23 98.45 98.60 1,534 -3.20(-3.14%)
Jun 14, 2011 101.92 101.92 101.80 101.80 274 +1.55(+1.55%)
Jun 13, 2011 100.35 100.35 100.00 100.25 750 -1.39(-1.37%)
Jun 10, 2011 102.07 102.07 100.86 101.64 1,219 -5.74(-5.35%)
Jun 09, 2011 106.08 107.38 106.08 107.38 1,784 +0.93(+0.87%)
Jun 08, 2011 106.75 106.90 106.45 106.45 2,378 -2.40(-2.20%)
Jun 07, 2011 108.85 108.85 108.85 108.85 12,100 +1.35(+1.26%)
Jun 06, 2011 107.65 107.65 107.50 107.50 300 +0.22(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.