• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    More On ATA.PA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    ATARI RGPT (ATA.PA)

    -Paris
    0.20 Up 0.01(5.26%) Apr 24
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 21, 20003,550.003,550.003,550.003,550.000177,500.00
    Apr 20, 20003,400.003,579.003,400.003,550.000177,500.00
    Apr 19, 20003,400.003,450.003,317.003,350.000167,500.00
    Apr 18, 20003,650.003,750.003,250.003,340.00100167,000.00
    Apr 17, 20003,100.003,500.003,050.003,450.00100172,500.00
    Apr 14, 20003,813.003,890.003,520.003,560.00100178,000.00
    Apr 13, 20003,760.004,009.003,700.003,902.000195,100.00
    Apr 12, 20003,950.004,095.003,805.003,822.000191,100.00
    Apr 11, 20003,900.003,965.003,800.003,932.000196,600.00
    Apr 10, 20004,280.004,350.004,140.004,149.000207,450.00
    Apr 7, 20004,500.004,580.004,035.004,195.00100209,750.00
    Apr 6, 20004,100.004,400.004,055.004,398.000219,900.00
    Apr 5, 20004,110.004,174.003,555.003,919.00100195,950.00
    Apr 4, 20003,870.004,250.003,860.004,100.00100205,000.00
    Apr 3, 20004,620.004,620.003,950.003,950.00100197,500.00
    Mar 31, 20004,000.004,514.003,870.004,290.00200214,500.00
    Mar 30, 20004,190.004,310.004,060.004,105.00200205,250.00
    Mar 29, 20004,950.004,960.004,250.004,368.00300218,400.00
    Mar 28, 20004,900.004,950.004,620.004,920.000246,000.00
    Mar 27, 20004,450.004,900.004,350.004,790.00100239,500.00
    Mar 24, 20004,200.004,320.003,906.004,050.00200202,500.00
    Mar 23, 20004,715.004,750.004,250.004,340.000217,000.00
    Mar 22, 20004,950.004,950.004,564.004,630.000231,500.00
    Mar 21, 20004,800.004,849.004,605.004,680.000234,000.00
    Mar 20, 20005,000.005,090.004,900.005,000.000250,000.00
    Mar 17, 20005,000.005,000.004,809.004,884.000244,200.00
    Mar 16, 20004,700.004,875.004,560.004,564.000228,200.00
    Mar 15, 20004,895.004,980.004,710.004,860.000243,000.00
    Mar 14, 20005,100.005,250.005,030.005,185.000259,250.00
    Mar 13, 20005,400.005,495.004,850.005,020.000251,000.00
    Mar 10, 20005,390.005,400.005,270.005,340.000267,000.00
    Mar 9, 20005,220.005,360.005,200.005,240.000262,000.00
    Mar 8, 20004,995.005,245.004,925.005,095.000254,750.00
    Mar 7, 20005,595.005,595.005,250.005,300.000265,000.00
    Mar 6, 20005,650.005,690.005,420.005,600.000280,000.00
    Mar 3, 20005,385.005,440.005,300.005,400.000270,000.00
    Mar 2, 20005,610.005,640.005,340.005,400.000270,000.00
    Mar 1, 20005,510.005,675.005,450.005,540.000277,000.00
    Feb 29, 20005,380.005,490.005,350.005,425.000271,250.00
    Feb 28, 20005,445.005,450.005,025.005,200.000260,000.00
    Feb 25, 20005,235.005,350.005,200.005,350.000267,500.00
    Feb 24, 20005,250.005,330.005,000.005,000.00100250,000.00
    Feb 23, 20004,800.005,000.004,725.004,985.000249,250.00
    Feb 22, 20004,500.004,810.004,445.004,445.000222,250.00
    Feb 21, 20004,550.004,719.004,450.004,500.000225,000.00
    Feb 18, 20005,200.005,240.004,700.004,815.000240,750.00
    Feb 17, 20005,160.005,250.005,015.005,140.000257,000.00
    Feb 16, 20005,700.005,730.004,910.005,000.00200250,000.00
    Feb 15, 20005,800.005,800.004,900.005,300.00200265,000.00
    Feb 14, 20004,810.004,995.004,665.004,900.00100245,000.00
    Feb 11, 20004,760.004,778.004,500.004,665.00100233,250.00
    Feb 10, 20004,320.004,455.003,960.004,445.00100222,250.00
    Feb 9, 20004,300.004,930.004,192.004,300.00100215,000.00
    Feb 8, 20003,900.004,100.003,890.004,100.00100205,000.00
    Feb 7, 20003,785.003,895.003,750.003,850.000192,500.00
    Feb 4, 20003,589.003,700.003,455.003,700.00100185,000.00
    Feb 3, 20003,500.003,575.003,470.003,575.000178,750.00
    Feb 2, 20003,390.003,500.003,380.003,500.000175,000.00
    Feb 1, 20003,349.003,368.003,277.003,368.000168,400.00
    Jan 31, 20003,300.003,300.003,150.003,200.000160,000.00
    Jan 28, 20003,145.003,410.003,111.003,312.00100165,600.00
    Jan 27, 20003,140.003,149.003,100.003,100.000155,000.00
    Jan 26, 20003,150.003,150.003,060.003,060.000153,000.00
    Jan 25, 20003,100.003,140.003,000.003,000.00100150,000.00
    Jan 24, 20003,300.003,324.003,150.003,170.00100158,500.00
    Jan 21, 20003,360.003,360.003,206.003,220.000161,000.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in EUR.