ARKAY.PK: Historical Prices for ARKEMA SP ADR - Yahoo! Finance

MORE ON ARKAY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	37.65	37.65	37.30	37.40	1,200	37.40
17-Dec-09	38.39	38.39	37.80	37.80	1,700	37.80
16-Dec-09	38.95	39.30	38.95	39.20	1,400	39.20
15-Dec-09	38.30	38.30	38.15	38.15	700	38.15
14-Dec-09	38.91	38.91	38.91	38.91	200	38.91
11-Dec-09	37.55	37.55	37.55	37.55	0	37.55
10-Dec-09	37.55	37.55	37.55	37.55	100	37.55
9-Dec-09	38.85	38.85	38.85	38.85	200	38.85
8-Dec-09	39.86	39.86	39.00	39.30	4,700	39.30
7-Dec-09	40.25	40.25	40.25	40.25	0	40.25
4-Dec-09	40.55	40.55	40.20	40.25	900	40.25
3-Dec-09	39.30	39.30	39.30	39.30	200	39.30
2-Dec-09	39.65	39.65	39.65	39.65	0	39.65
1-Dec-09	38.60	39.65	38.60	39.65	2,100	39.65
30-Nov-09	37.88	37.88	37.88	37.88	2,600	37.88
27-Nov-09	38.35	38.35	38.35	38.35	300	38.35
25-Nov-09	39.12	39.35	39.12	39.35	700	39.35
24-Nov-09	39.76	39.76	39.15	39.15	600	39.15
23-Nov-09	40.50	40.50	40.20	40.20	700	40.20
20-Nov-09	39.05	39.05	39.05	39.05	200	39.05
19-Nov-09	40.21	40.21	40.21	40.21	200	40.21
18-Nov-09	40.65	40.65	40.65	40.65	700	40.65
17-Nov-09	39.65	39.65	39.65	39.65	200	39.65
16-Nov-09	40.38	40.80	40.38	40.80	800	40.80
13-Nov-09	39.50	39.60	39.50	39.60	6,500	39.60
12-Nov-09	39.60	39.60	39.60	39.60	1,800	39.60
11-Nov-09	39.71	39.95	39.71	39.95	600	39.95
10-Nov-09	39.08	39.08	39.05	39.05	600	39.05
9-Nov-09	41.90	42.30	41.90	42.30	700	42.30
6-Nov-09	40.05	40.05	40.05	40.05	500	40.05
5-Nov-09	39.80	39.80	39.80	39.80	200	39.80
4-Nov-09	39.95	40.60	39.95	40.60	2,200	40.60
3-Nov-09	38.00	38.00	38.00	38.00	300	38.00
2-Nov-09	38.40	38.40	38.30	38.30	700	38.30
30-Oct-09	38.82	38.82	38.55	38.55	700	38.55
29-Oct-09	36.40	36.40	36.40	36.40	0	36.40
28-Oct-09	36.85	36.85	36.20	36.40	5,200	36.40
27-Oct-09	38.81	38.81	38.60	38.60	400	38.60
26-Oct-09	41.27	41.27	39.99	39.99	600	39.99
23-Oct-09	42.10	42.10	42.00	42.00	400	42.00
22-Oct-09	40.79	40.95	40.79	40.95	600	40.95
21-Oct-09	42.00	42.05	41.75	41.75	41,100	41.75
20-Oct-09	42.80	42.80	42.80	42.80	200	42.80
19-Oct-09	43.75	43.75	43.75	43.75	100	43.75
16-Oct-09	43.40	43.69	43.40	43.50	3,700	43.50
15-Oct-09	43.85	43.85	43.85	43.85	300	43.85
14-Oct-09	43.85	44.03	43.85	44.03	600	44.03
13-Oct-09	40.61	40.80	40.61	40.80	1,900	40.80
12-Oct-09	40.90	40.90	40.90	40.90	0	40.90
9-Oct-09	40.63	40.90	40.63	40.90	1,600	40.90
8-Oct-09	39.66	40.02	39.66	39.93	2,800	39.93
7-Oct-09	36.90	36.90	36.55	36.55	1,900	36.55
6-Oct-09	34.90	34.90	34.90	34.90	0	34.90
5-Oct-09	34.56	34.90	34.56	34.90	1,200	34.90
2-Oct-09	34.45	34.60	34.15	34.15	1,100	34.15
1-Oct-09	36.57	36.57	36.57	36.57	300	36.57
30-Sep-09	35.47	35.55	35.47	35.55	700	35.55
29-Sep-09	35.07	35.07	35.07	35.07	500	35.07
28-Sep-09	34.36	34.78	34.36	34.78	1,700	34.78
25-Sep-09	32.20	32.20	32.20	32.20	100	32.20
24-Sep-09	33.39	33.39	33.16	33.26	600	33.26
23-Sep-09	34.42	34.51	34.13	34.45	66,000	34.45
22-Sep-09	34.60	34.60	34.60	34.60	100	34.60
21-Sep-09	34.20	34.25	34.20	34.25	66,400	34.25
18-Sep-09	35.42	35.42	35.42	35.42	0	35.42
17-Sep-09	34.95	35.53	34.91	35.42	4,300	35.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.