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*
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
Feb 29, 2000269,000.00274,500.00267,500.00271,250.00013,562,500.00
Feb 28, 2000272,250.00272,500.00251,250.00260,000.00013,000,000.00
Feb 25, 2000261,750.00267,500.00260,000.00267,500.00013,375,000.00
Feb 24, 2000262,500.00266,500.00250,000.00250,000.0010012,500,000.00
Feb 23, 2000240,000.00250,000.00236,250.00249,250.00012,462,500.00
Feb 22, 2000225,000.00240,500.00222,250.00222,250.00011,112,500.00
Feb 21, 2000227,500.00235,950.00222,500.00225,000.00011,250,000.00
Feb 18, 2000260,000.00262,000.00235,000.00240,750.00012,037,500.00
Feb 17, 2000258,000.00262,500.00250,750.00257,000.00012,850,000.00
Feb 16, 2000285,000.00286,500.00245,500.00250,000.0020012,500,000.00
Feb 15, 2000290,000.00290,000.00245,000.00265,000.0020013,250,000.00
Feb 14, 2000240,500.00249,750.00233,250.00245,000.0010012,250,000.00
Feb 11, 2000238,000.00238,900.00225,000.00233,250.0010011,662,500.00
Feb 10, 2000216,000.00222,750.00198,000.00222,250.0010011,112,500.00
Feb 9, 2000215,000.00246,500.00209,600.00215,000.0010010,750,000.00
Feb 8, 2000195,000.00205,000.00194,500.00205,000.0010010,250,000.00
Feb 7, 2000189,250.00194,750.00187,500.00192,500.0009,625,000.00
Feb 4, 2000179,450.00185,000.00172,750.00185,000.001009,250,000.00
Feb 3, 2000175,000.00178,750.00173,500.00178,750.0008,937,500.00
Feb 2, 2000169,500.00175,000.00169,000.00175,000.0008,750,000.00
Feb 1, 2000167,450.00168,400.00163,850.00168,400.0008,420,000.00
Jan 31, 2000165,000.00165,000.00157,500.00160,000.0008,000,000.00
Jan 28, 2000157,250.00170,500.00155,550.00165,600.001008,280,000.00
Jan 27, 2000157,000.00157,450.00155,000.00155,000.0007,750,000.00
Jan 26, 2000157,500.00157,500.00153,000.00153,000.0007,650,000.00
Jan 25, 2000155,000.00157,000.00150,000.00150,000.001007,500,000.00
Jan 24, 2000165,000.00166,200.00157,500.00158,500.001007,925,000.00
Jan 21, 2000168,000.00168,000.00160,300.00161,000.0008,050,000.00
Jan 20, 2000159,200.00169,000.00158,550.00166,250.0008,312,500.00
Jan 19, 2000160,000.00160,000.00154,400.00155,800.001007,790,000.00
Jan 18, 2000166,250.00169,250.00152,100.00160,250.002008,012,500.00
Jan 17, 2000170,000.00174,450.00168,000.00169,000.0008,450,000.00
Jan 14, 2000174,450.00174,750.00165,000.00165,000.0008,250,000.00
Jan 13, 2000178,200.00178,250.00160,500.00165,000.0008,250,000.00
Jan 12, 2000181,000.00181,500.00171,000.00171,000.0008,550,000.00
Jan 11, 2000180,500.00184,500.00179,100.00184,400.001009,220,000.00
Jan 10, 2000175,000.00175,750.00169,200.00175,000.0008,750,000.00
Jan 7, 2000168,500.00168,500.00152,500.00164,100.0008,205,000.00
Jan 6, 2000154,500.00169,950.00153,500.00164,000.001008,200,000.00
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in EUR.