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 )

106.00 +1.33 (+1.27%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 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 17, 2024 104.02 104.78 104.02 104.67 1,174 +2.30(+2.25%)
May 16, 2024 103.46 103.46 102.37 102.37 1,562 -0.72(-0.70%)
May 15, 2024 105.25 105.30 103.09 103.09 1,563 -4.31(-4.01%)
May 14, 2024 106.65 107.40 106.65 107.40 941 +0.76(+0.71%)
May 13, 2024 104.00 107.14 104.00 106.64 1,379 +0.63(+0.60%)
May 08, 2024 106.01 467 -3.36(-3.07%)
May 07, 2024 109.62 111.13 109.37 109.37 2,148 +3.36(+3.17%)
May 06, 2024 106.01 106.01 106.01 106.01 784 +0.37(+0.35%)
May 02, 2024 105.64 732 -0.06(-0.06%)
Apr 30, 2024 105.70 304 +1.18(+1.13%)
Apr 29, 2024 104.52 104.52 104.52 104.52 1,232 +1.33(+1.29%)
Apr 26, 2024 104.80 104.80 100.81 103.19 1,802 +1.47(+1.45%)
Apr 25, 2024 101.92 101.92 101.72 101.72 1,451 -0.72(-0.70%)
Apr 24, 2024 101.48 102.44 101.48 102.44 9,272 -0.78(-0.76%)
Apr 23, 2024 102.36 103.44 102.36 103.22 18,994 -1.47(-1.40%)
Apr 22, 2024 103.45 105.24 103.45 104.69 18,837 +3.23(+3.18%)
Apr 19, 2024 102.48 102.48 101.46 101.46 767 -2.09(-2.02%)
Apr 18, 2024 103.86 103.86 103.55 103.55 1,214 +0.31(+0.30%)
Apr 17, 2024 103.07 103.24 103.07 103.24 1,214 +1.46(+1.43%)
Apr 16, 2024 101.82 101.95 101.53 101.78 7,290 -1.52(-1.47%)
Apr 15, 2024 104.66 104.66 103.29 103.30 2,378 +0.08(+0.08%)
Apr 11, 2024 103.22 520 -1.62(-1.55%)
Apr 10, 2024 104.09 104.84 104.09 104.84 787 +0.09(+0.09%)
Apr 09, 2024 104.72 104.75 104.15 104.75 1,241 -2.61(-2.43%)
Apr 08, 2024 107.36 107.36 107.36 107.36 701 -2.56(-2.33%)
Apr 04, 2024 109.92 486 -0.12(-0.11%)
Apr 03, 2024 107.88 110.04 107.88 110.04 6,364 +3.69(+3.47%)
Apr 02, 2024 107.34 107.34 106.33 106.35 5,060 +1.42(+1.35%)
Apr 01, 2024 106.22 106.22 104.93 104.93 944 -0.45(-0.43%)
Mar 28, 2024 105.78 105.78 105.39 105.39 1,599 +1.79(+1.72%)
Mar 26, 2024 103.60 502 +1.36(+1.33%)
Mar 25, 2024 102.24 102.24 102.24 102.24 1,412 -1.12(-1.08%)
Mar 21, 2024 103.36 433 +1.16(+1.14%)
Mar 20, 2024 101.32 102.28 101.07 102.20 1,642 +2.02(+2.01%)
Mar 19, 2024 99.94 100.30 99.94 100.18 1,976 -0.24(-0.24%)
Mar 18, 2024 99.95 100.42 99.95 100.42 1,015 -0.08(-0.08%)
Mar 15, 2024 100.60 100.60 100.50 100.50 2,560 +1.59(+1.61%)
Mar 14, 2024 99.74 99.74 98.91 98.91 2,159 -2.77(-2.72%)
Mar 12, 2024 101.68 551 +1.79(+1.79%)
Mar 11, 2024 99.05 99.89 99.05 99.89 1,026 -1.03(-1.02%)
Mar 08, 2024 101.37 101.37 100.92 100.92 689 +0.07(+0.07%)
Mar 07, 2024 100.48 100.85 100.48 100.85 1,288 +2.39(+2.43%)
Mar 06, 2024 98.63 99.67 98.43 98.45 1,232 -1.72(-1.71%)
Mar 05, 2024 99.46 100.43 99.46 100.17 2,089 -1.78(-1.75%)
Mar 01, 2024 101.95 715 -5.81(-5.39%)
Feb 26, 2024 107.76 568 -0.62(-0.58%)
Feb 23, 2024 108.28 108.39 108.28 108.39 735 +2.23(+2.10%)
Feb 22, 2024 105.52 106.15 105.52 106.15 714 +1.47(+1.41%)
Feb 21, 2024 104.13 104.68 104.13 104.68 1,278 -0.43(-0.41%)
Feb 20, 2024 104.18 105.11 104.18 105.11 1,127 -0.68(-0.64%)
Feb 15, 2024 105.78 391 +1.94(+1.87%)
Feb 14, 2024 104.13 104.22 103.84 103.84 1,359 +0.12(+0.12%)
Feb 13, 2024 104.59 104.59 103.44 103.72 1,856 -2.64(-2.48%)
Feb 12, 2024 105.98 106.36 105.98 106.36 2,369 +1.34(+1.28%)
Feb 09, 2024 104.82 105.29 104.82 105.02 1,526 -0.75(-0.71%)
Feb 08, 2024 105.84 105.84 105.73 105.77 1,482 +0.71(+0.68%)
Feb 07, 2024 105.46 105.46 104.61 105.06 1,678 -2.16(-2.01%)
Feb 06, 2024 106.41 107.22 106.40 107.22 991 +0.97(+0.92%)
Feb 05, 2024 106.20 106.25 106.00 106.25 3,025 -0.87(-0.81%)
Feb 02, 2024 107.65 107.65 106.92 107.12 1,197 -1.81(-1.66%)
Feb 01, 2024 108.93 108.93 108.93 108.93 427 +0.05(+0.05%)
Jan 31, 2024 109.86 110.41 108.88 108.88 1,056 -2.20(-1.98%)
Jan 30, 2024 110.79 111.08 110.79 111.08 644 +0.70(+0.64%)
Jan 29, 2024 109.99 110.37 109.99 110.37 996 -1.26(-1.13%)
Jan 26, 2024 111.63 111.63 111.63 111.63 495 +3.53(+3.27%)
Jan 22, 2024 108.09 231 -0.71(-0.65%)
Jan 19, 2024 108.81 108.81 108.81 108.81 1,032 +0.97(+0.89%)
Jan 18, 2024 107.84 107.84 107.84 107.84 653 +2.61(+2.48%)
Jan 17, 2024 104.54 105.23 104.54 105.23 1,199 -1.20(-1.13%)
Jan 16, 2024 106.67 106.67 106.44 106.44 1,617 -0.52(-0.49%)
Jan 12, 2024 106.96 106.96 106.96 106.96 475 +0.75(+0.71%)
Jan 11, 2024 106.44 106.44 106.20 106.21 1,195 -0.95(-0.88%)
Jan 10, 2024 107.16 107.16 107.16 107.16 413 -0.54(-0.50%)
Jan 09, 2024 107.86 107.86 107.69 107.69 1,680 -3.11(-2.80%)
Jan 08, 2024 110.23 110.80 110.23 110.80 866 +0.18(+0.16%)
Jan 05, 2024 110.62 110.62 110.62 110.62 653 -0.09(-0.08%)
Jan 03, 2024 110.71 454 -1.09(-0.97%)
Jan 02, 2024 111.80 111.80 111.80 111.80 546 -1.24(-1.10%)
Dec 28, 2023 113.04 302 -1.11(-0.97%)
Dec 27, 2023 113.21 114.15 113.21 114.15 777 +1.78(+1.58%)
Dec 21, 2023 112.38 447 +4.20(+3.89%)
Dec 15, 2023 108.17 650 -0.29(-0.27%)
Dec 14, 2023 108.46 108.46 107.90 108.46 1,380 +2.81(+2.66%)
Dec 13, 2023 105.65 105.65 105.65 105.65 817 +7.17(+7.28%)
Dec 11, 2023 98.48 626 -0.30(-0.30%)
Dec 08, 2023 98.95 98.95 98.74 98.78 1,155 -0.80(-0.81%)
Dec 07, 2023 99.67 99.94 99.58 99.58 780 +1.30(+1.32%)
Dec 06, 2023 98.77 99.00 98.28 98.28 1,655 -0.32(-0.32%)
Dec 05, 2023 98.60 98.60 98.60 98.60 911 -1.09(-1.09%)
Dec 04, 2023 99.69 99.69 99.69 99.69 941 -1.62(-1.60%)
Dec 01, 2023 100.49 101.48 100.49 101.31 2,331 -0.52(-0.51%)
Nov 30, 2023 102.23 102.23 101.83 101.83 1,065 -1.07(-1.04%)
Nov 29, 2023 102.93 103.06 102.89 102.89 1,862 +0.66(+0.65%)
Nov 28, 2023 101.42 102.78 101.42 102.23 1,512 +0.82(+0.81%)
Nov 27, 2023 101.80 101.80 101.29 101.41 1,531 +0.01(+0.01%)
Nov 24, 2023 101.40 101.40 101.40 101.40 530 +1.98(+1.99%)
Nov 22, 2023 99.42 99.42 99.42 99.42 735 -0.44(-0.44%)
Nov 21, 2023 100.07 100.07 99.86 99.86 1,130 -1.92(-1.89%)
Nov 20, 2023 101.78 101.78 101.78 101.78 809 -0.13(-0.13%)
Nov 17, 2023 101.80 101.91 101.80 101.91 1,628 +1.43(+1.42%)
Nov 16, 2023 100.47 100.48 100.47 100.48 1,048 -1.42(-1.39%)
Nov 15, 2023 102.06 102.06 101.90 101.90 975 +0.67(+0.66%)
Nov 14, 2023 100.35 101.35 100.35 101.23 1,333 +4.31(+4.45%)
Nov 13, 2023 97.00 97.17 96.07 96.92 2,824 -0.02(-0.02%)
Nov 10, 2023 96.06 96.94 96.06 96.94 1,713 +1.25(+1.31%)
Nov 09, 2023 96.80 96.85 95.69 95.69 2,618 +2.45(+2.63%)
Nov 08, 2023 93.61 93.72 93.19 93.23 3,061 -0.29(-0.31%)
Nov 07, 2023 93.54 93.73 93.23 93.52 2,411 -1.35(-1.42%)
Nov 06, 2023 95.17 95.17 94.87 94.87 3,443 -1.81(-1.88%)
Nov 03, 2023 96.89 96.97 96.26 96.68 2,515 +0.94(+0.98%)
Nov 02, 2023 95.83 95.83 95.69 95.74 2,153 +2.93(+3.16%)
Nov 01, 2023 92.34 92.81 92.34 92.81 6,233 -1.07(-1.14%)
Oct 31, 2023 93.57 93.88 93.13 93.88 6,919 +3.03(+3.34%)
Oct 30, 2023 90.62 90.91 90.47 90.84 3,909 +1.69(+1.90%)
Oct 27, 2023 89.56 89.56 89.03 89.15 3,852 +0.87(+0.99%)
Oct 26, 2023 88.49 88.66 88.28 88.28 3,329 +0.08(+0.09%)
Oct 25, 2023 88.32 88.62 87.83 88.20 3,641 -0.36(-0.41%)
Oct 24, 2023 88.77 88.96 88.00 88.56 8,502 -0.25(-0.28%)
Oct 23, 2023 88.62 89.03 88.40 88.81 3,159 +0.78(+0.88%)
Oct 20, 2023 88.70 88.70 88.03 88.03 3,879 -2.42(-2.68%)
Oct 19, 2023 90.31 90.76 90.30 90.45 3,258 -1.21(-1.32%)
Oct 18, 2023 92.05 92.05 91.66 91.66 1,230 -1.92(-2.05%)
Oct 17, 2023 93.76 93.86 93.58 93.58 2,435 -0.85(-0.90%)
Oct 16, 2023 94.56 94.56 94.43 94.43 2,029 +0.91(+0.97%)
Oct 13, 2023 94.32 94.32 92.50 93.52 1,610 -3.39(-3.50%)
Oct 11, 2023 96.91 1,039 -0.01(-0.01%)
Oct 10, 2023 96.82 97.12 96.82 96.92 5,797 +2.45(+2.60%)
Oct 09, 2023 94.51 94.69 94.24 94.47 1,518 -1.69(-1.76%)
Oct 06, 2023 96.21 96.21 95.81 96.16 1,326 +1.36(+1.43%)
Oct 05, 2023 94.57 95.01 94.57 94.80 3,009 -0.55(-0.57%)
Oct 04, 2023 94.81 95.41 94.58 95.35 2,157 +0.90(+0.96%)
Oct 03, 2023 94.44 94.44 94.44 94.44 1,027 -0.86(-0.90%)
Oct 02, 2023 95.49 95.49 95.30 95.30 1,237 -3.34(-3.38%)
Sep 29, 2023 98.57 98.64 98.57 98.64 1,057 -1.09(-1.09%)
Sep 28, 2023 99.31 99.72 99.31 99.72 2,106 +2.34(+2.41%)
Sep 27, 2023 97.28 97.38 97.10 97.38 1,709 +2.43(+2.56%)
Sep 26, 2023 95.00 95.00 94.95 94.95 2,080 -0.32(-0.34%)
Sep 25, 2023 95.63 95.63 95.27 95.27 1,615 -1.37(-1.42%)
Sep 22, 2023 96.77 96.77 96.28 96.64 2,140 -0.42(-0.44%)
Sep 19, 2023 97.06 467 -0.02(-0.02%)
Sep 18, 2023 97.19 97.64 96.75 97.08 1,660 -1.76(-1.78%)
Sep 15, 2023 99.67 99.67 98.84 98.84 2,151 +0.59(+0.60%)
Sep 14, 2023 98.06 98.25 98.06 98.25 779 +0.10(+0.10%)
Sep 13, 2023 98.15 98.15 98.15 98.15 3,599 -0.04(-0.04%)
Sep 12, 2023 97.92 98.19 97.82 98.19 1,233 -3.00(-2.96%)
Sep 11, 2023 100.68 101.19 100.68 101.19 1,102 +1.02(+1.02%)
Sep 07, 2023 100.17 273 -2.64(-2.57%)
Sep 06, 2023 102.81 102.81 102.81 102.81 868 -2.25(-2.14%)
Sep 01, 2023 105.06 279 -0.50(-0.47%)
Aug 29, 2023 105.56 286 +2.55(+2.47%)
Aug 28, 2023 102.85 103.01 102.56 103.01 3,140 +2.84(+2.84%)
Aug 25, 2023 101.56 101.79 100.17 100.17 1,755 -0.85(-0.84%)
Aug 24, 2023 101.02 101.02 101.02 101.02 319 -0.98(-0.96%)
Aug 23, 2023 102.00 102.00 102.00 102.00 523 -2.52(-2.41%)
Aug 22, 2023 104.51 104.51 104.51 104.51 731 +0.67(+0.65%)
Aug 21, 2023 103.64 103.84 103.64 103.84 1,043 +0.32(+0.31%)
Aug 18, 2023 103.52 103.52 103.52 103.52 467 -2.01(-1.90%)
Aug 16, 2023 105.53 288 -0.70(-0.66%)
Aug 15, 2023 106.23 106.23 106.23 106.23 426 +0.26(+0.24%)
Aug 14, 2023 106.30 106.34 105.97 105.97 8,516 -0.60(-0.56%)
Aug 10, 2023 106.57 341 +0.44(+0.41%)
Aug 09, 2023 105.98 106.30 105.98 106.13 1,215 +0.82(+0.78%)
Aug 08, 2023 105.46 105.46 105.31 105.31 1,157 -0.41(-0.39%)
Aug 02, 2023 105.72 370 +0.12(+0.11%)
Aug 01, 2023 105.60 105.60 105.60 105.60 1,206 -2.22(-2.06%)
Jul 31, 2023 107.82 107.82 107.82 107.82 459 -1.37(-1.25%)
Jul 28, 2023 109.05 109.19 109.05 109.19 1,234 +5.99(+5.80%)
Jul 26, 2023 103.20 2,585 +0.36(+0.35%)
Jul 25, 2023 102.93 102.93 102.84 102.84 722 -0.18(-0.17%)
Jul 21, 2023 103.02 242 -1.51(-1.44%)
Jul 20, 2023 104.53 104.53 104.53 104.53 405 +1.23(+1.20%)
Jul 18, 2023 103.30 311 +1.30(+1.27%)
Jul 17, 2023 101.62 102.00 101.62 102.00 995 -0.79(-0.77%)
Jul 14, 2023 102.95 103.14 102.79 102.79 3,641 +0.88(+0.87%)
Jul 12, 2023 101.91 340 +2.92(+2.96%)
Jul 11, 2023 98.38 99.06 98.38 98.98 1,977 +2.36(+2.44%)
Jul 10, 2023 97.20 97.20 96.62 96.62 1,322 +0.02(+0.02%)
Jul 07, 2023 97.22 97.22 96.48 96.60 3,404 +2.76(+2.94%)
Jul 06, 2023 93.26 93.91 93.21 93.84 1,802 +0.13(+0.14%)
Jul 05, 2023 93.90 94.04 93.71 93.71 2,382 -0.45(-0.48%)
Jun 30, 2023 94.16 200 +2.19(+2.38%)
Jun 29, 2023 91.97 91.97 91.97 91.97 1,180 -0.04(-0.04%)
Jun 28, 2023 92.65 92.65 92.01 92.01 3,794 +1.13(+1.24%)
Jun 27, 2023 89.86 92.58 89.70 90.88 6,069 +1.37(+1.53%)
Jun 26, 2023 90.10 90.33 88.12 89.51 3,342 +2.25(+2.58%)
Jun 23, 2023 87.07 87.29 87.07 87.26 2,114 -0.50(-0.57%)
Jun 22, 2023 87.64 87.88 87.38 87.76 3,708 +0.08(+0.10%)
Jun 21, 2023 87.06 87.68 86.78 87.68 2,524 +0.87(+1.00%)
Jun 20, 2023 87.23 87.23 86.81 86.81 1,329 -5.22(-5.67%)
Jun 16, 2023 92.16 92.45 92.03 92.03 1,387 -0.64(-0.69%)
Jun 15, 2023 91.58 92.67 91.58 92.67 1,679 +1.21(+1.32%)
Jun 14, 2023 92.29 92.31 91.46 91.46 1,670 -0.59(-0.64%)
Jun 13, 2023 92.00 92.11 91.92 92.05 7,982 +1.45(+1.60%)
Jun 12, 2023 90.51 90.60 90.16 90.60 9,164 +1.06(+1.18%)
Jun 09, 2023 89.90 90.11 89.54 89.54 1,652 -2.61(-2.84%)
Jun 08, 2023 91.95 92.16 91.88 92.16 2,568 +2.00(+2.22%)
Jun 07, 2023 90.24 90.80 90.03 90.15 2,158 +0.32(+0.36%)
Jun 06, 2023 89.48 90.07 88.81 89.83 4,082 +0.29(+0.32%)
Jun 05, 2023 89.97 90.49 89.20 89.54 2,965 -2.45(-2.66%)
Jun 02, 2023 91.50 91.99 91.50 91.99 1,982 +3.52(+3.98%)
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.