Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 7:19PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

ATLAS COPCO AB SER A (ATLKY.PK)

At 3:46PM ET: 14.20   0.42 (2.87%)

MORE ON ATLKY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 14.59 14.73 14.55 14.62 12,200 14.62 11-Dec-09 14.30 14.52 14.30 14.52 30,000 14.52 10-Dec-09 14.30 14.40 14.17 14.30 36,800 14.30 9-Dec-09 14.10 14.30 14.03 14.15 56,600 14.15 8-Dec-09 14.20 14.26 14.00 14.10 24,900 14.10 7-Dec-09 14.73 14.85 14.51 14.70 16,000 14.70 4-Dec-09 14.76 15.00 14.67 14.67 34,400 14.67 3-Dec-09 15.05 15.05 14.72 14.72 13,200 14.72 2-Dec-09 15.01 15.10 14.93 15.10 29,400 15.10 1-Dec-09 14.75 14.95 14.69 14.95 13,700 14.95 30-Nov-09 14.35 14.44 14.15 14.24 36,400 14.24 27-Nov-09 14.27 14.65 14.27 14.63 8,000 14.63 25-Nov-09 14.91 15.17 14.87 15.17 8,400 15.17 24-Nov-09 15.02 15.20 14.82 15.20 40,800 15.20 23-Nov-09 15.15 15.30 15.10 15.30 28,400 15.30 20-Nov-09 14.40 14.60 14.35 14.55 16,300 14.55 19-Nov-09 14.88 14.88 14.56 14.80 18,900 14.80 18-Nov-09 15.18 15.41 15.18 15.38 18,700 15.38 17-Nov-09 15.17 15.32 15.05 15.32 23,100 15.32 16-Nov-09 15.24 15.62 15.16 15.55 18,900 15.55 13-Nov-09 14.65 15.15 14.65 15.15 13,100 15.15 12-Nov-09 14.88 15.10 14.82 14.82 87,800 14.82 11-Nov-09 14.90 14.96 14.72 14.75 217,300 14.75 10-Nov-09 14.64 14.75 14.54 14.75 27,900 14.75 9-Nov-09 14.30 14.86 14.30 14.70 21,200 14.70 6-Nov-09 14.00 14.02 13.76 13.86 13,100 13.86 5-Nov-09 14.07 14.19 14.03 14.18 67,300 14.18 4-Nov-09 13.59 13.90 13.59 13.65 18,600 13.65 3-Nov-09 13.20 13.53 13.20 13.51 33,000 13.51 2-Nov-09 13.89 13.95 13.40 13.57 9,700 13.57 30-Oct-09 13.80 13.91 13.25 13.81 54,700 13.81 29-Oct-09 13.82 14.03 13.82 13.88 11,300 13.88 28-Oct-09 13.28 13.50 13.14 13.15 17,100 13.15 27-Oct-09 13.80 13.80 13.45 13.60 23,200 13.60 26-Oct-09 14.05 14.29 13.70 13.85 45,000 13.85 23-Oct-09 14.15 14.23 13.93 13.99 43,800 13.99 22-Oct-09 13.93 14.22 13.77 14.20 19,000 14.20 21-Oct-09 13.70 14.05 13.63 13.85 17,000 13.85 20-Oct-09 13.65 13.73 13.58 13.70 19,900 13.70 19-Oct-09 13.72 14.05 13.72 13.93 11,900 13.93 16-Oct-09 13.80 13.84 13.58 13.75 46,000 13.75 15-Oct-09 13.78 13.91 13.77 13.83 10,100 13.83 14-Oct-09 13.95 14.10 13.82 14.02 37,100 14.02 13-Oct-09 13.30 13.45 13.29 13.41 69,100 13.41 12-Oct-09 13.56 13.60 13.40 13.46 15,700 13.46 9-Oct-09 13.18 13.28 13.16 13.25 16,000 13.25 8-Oct-09 13.23 13.49 13.14 13.35 233,700 13.35 7-Oct-09 12.83 13.08 12.76 13.08 107,600 13.08 6-Oct-09 13.10 13.37 13.08 13.15 18,100 13.15 5-Oct-09 12.53 12.66 12.40 12.60 24,700 12.60 2-Oct-09 12.21 12.46 12.21 12.40 20,600 12.40 1-Oct-09 12.70 12.75 12.36 12.46 51,400 12.46 30-Sep-09 12.97 13.08 12.71 13.00 7,700 13.00 29-Sep-09 13.05 13.05 12.85 12.91 13,300 12.91 28-Sep-09 13.00 13.26 13.00 13.08 22,100 13.08 25-Sep-09 12.94 13.02 12.79 12.94 26,500 12.94 24-Sep-09 13.38 13.38 13.00 13.06 57,300 13.06 23-Sep-09 13.60 13.70 13.45 13.52 67,200 13.52 22-Sep-09 13.59 13.59 13.38 13.45 17,900 13.45 21-Sep-09 13.10 13.28 13.09 13.18 20,100 13.18 18-Sep-09 13.45 13.46 13.28 13.38 13,800 13.38 17-Sep-09 13.50 13.60 13.39 13.40 12,300 13.40 16-Sep-09 13.39 13.80 13.39 13.70 7,500 13.70 15-Sep-09 13.16 13.41 13.16 13.41 5,600 13.41 14-Sep-09 13.05 13.28 13.05 13.22 12,000 13.22 11-Sep-09 13.31 13.43 13.24 13.40 30,500 13.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions