Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ATA.PA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Atari soci (ATA.PA)

-Paris
0.34 Down 0.01(2.86%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 31, 2000156,250.00157,500.00150,250.00156,500.0007,825,000.00
May 30, 2000145,500.00153,900.00144,500.00152,450.0007,622,500.00
May 29, 2000145,000.00146,500.00143,000.00144,000.0007,200,000.00
May 26, 2000140,000.00145,500.00137,550.00142,500.0007,125,000.00
May 25, 2000149,250.00149,250.00140,000.00141,500.0007,075,000.00
May 24, 2000136,000.00141,000.00131,500.00135,750.001006,787,500.00
May 23, 2000145,000.00146,500.00142,000.00146,250.0007,312,500.00
May 22, 2000150,500.00156,900.00140,100.00140,300.001007,015,000.00
May 19, 2000157,500.00158,750.00150,050.00153,450.001007,672,500.00
May 18, 2000170,000.00170,000.00155,050.00156,900.004007,845,000.00
May 17, 2000179,500.00179,500.00168,000.00171,000.0008,550,000.00
May 16, 2000174,950.00179,750.00173,500.00179,750.0008,987,500.00
May 15, 2000178,500.00178,750.00168,000.00168,000.0008,400,000.00
May 12, 2000171,500.00179,950.00169,000.00177,500.001008,875,000.00
May 11, 2000161,500.00166,450.00158,500.00166,000.0008,300,000.00
May 10, 2000174,000.00178,050.00161,750.00164,000.0008,200,000.00
May 9, 2000171,200.00171,200.00171,200.00171,200.0008,560,000.00
May 8, 2000175,000.00177,000.00169,500.00171,200.0008,560,000.00
May 5, 2000167,000.00172,500.00163,950.00172,500.0008,625,000.00
May 4, 2000160,550.00170,500.00160,000.00161,550.001008,077,500.00
May 3, 2000160,000.00162,000.00159,550.00160,650.0008,032,500.00
May 2, 2000162,450.00166,000.00160,250.00164,000.0008,200,000.00
May 1, 2000155,500.00155,500.00155,500.00155,500.0007,775,000.00
Apr 28, 2000168,500.00168,500.00155,500.00155,500.001007,775,000.00
Apr 27, 2000175,000.00176,750.00155,750.00161,000.002008,050,000.00
Apr 26, 2000180,000.00183,050.00178,600.00180,000.0009,000,000.00
Apr 25, 2000180,000.00180,000.00167,400.00177,500.0008,875,000.00
Apr 24, 2000177,500.00177,500.00177,500.00177,500.0008,875,000.00
Apr 21, 2000177,500.00177,500.00177,500.00177,500.0008,875,000.00
Apr 20, 2000170,000.00178,950.00170,000.00177,500.0008,875,000.00
Apr 19, 2000170,000.00172,500.00165,850.00167,500.0008,375,000.00
Apr 18, 2000182,500.00187,500.00162,500.00167,000.001008,350,000.00
Apr 17, 2000155,000.00175,000.00152,500.00172,500.001008,625,000.00
Apr 14, 2000190,650.00194,500.00176,000.00178,000.001008,900,000.00
Apr 13, 2000188,000.00200,450.00185,000.00195,100.0009,755,000.00
Apr 12, 2000197,500.00204,750.00190,250.00191,100.0009,555,000.00
Apr 11, 2000195,000.00198,250.00190,000.00196,600.0009,830,000.00
Apr 10, 2000214,000.00217,500.00207,000.00207,450.00010,372,500.00
Apr 7, 2000225,000.00229,000.00201,750.00209,750.0010010,487,500.00
Apr 6, 2000205,000.00220,000.00202,750.00219,900.00010,995,000.00
Apr 5, 2000205,500.00208,700.00177,750.00195,950.001009,797,500.00
Apr 4, 2000193,500.00212,500.00193,000.00205,000.0010010,250,000.00
Apr 3, 2000231,000.00231,000.00197,500.00197,500.001009,875,000.00
Mar 31, 2000200,000.00225,700.00193,500.00214,500.0020010,725,000.00
Mar 30, 2000209,500.00215,500.00203,000.00205,250.0020010,262,500.00
Mar 29, 2000247,500.00248,000.00212,500.00218,400.0030010,920,000.00
Mar 28, 2000245,000.00247,500.00231,000.00246,000.00012,300,000.00
Mar 27, 2000222,500.00245,000.00217,500.00239,500.0010011,975,000.00
Mar 24, 2000210,000.00216,000.00195,300.00202,500.0020010,125,000.00
Mar 23, 2000235,750.00237,500.00212,500.00217,000.00010,850,000.00
Mar 22, 2000247,500.00247,500.00228,200.00231,500.00011,575,000.00
Mar 21, 2000240,000.00242,450.00230,250.00234,000.00011,700,000.00
Mar 20, 2000250,000.00254,500.00245,000.00250,000.00012,500,000.00
Mar 17, 2000250,000.00250,000.00240,450.00244,200.00012,210,000.00
Mar 16, 2000235,000.00243,750.00228,000.00228,200.00011,410,000.00
Mar 15, 2000244,750.00249,000.00235,500.00243,000.00012,150,000.00
Mar 14, 2000255,000.00262,500.00251,500.00259,250.00012,962,500.00
Mar 13, 2000270,000.00274,750.00242,500.00251,000.00012,550,000.00
Mar 10, 2000269,500.00270,000.00263,500.00267,000.00013,350,000.00
Mar 9, 2000261,000.00268,000.00260,000.00262,000.00013,100,000.00
Mar 8, 2000249,750.00262,250.00246,250.00254,750.00012,737,500.00
Mar 7, 2000279,750.00279,750.00262,500.00265,000.00013,250,000.00
Mar 6, 2000282,500.00284,500.00271,000.00280,000.00014,000,000.00
Mar 3, 2000269,250.00272,000.00265,000.00270,000.00013,500,000.00
Mar 2, 2000280,500.00282,000.00267,000.00270,000.00013,500,000.00
Mar 1, 2000275,500.00283,750.00272,500.00277,000.00013,850,000.00
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in EUR.