Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantia Spa ADR (OP: ATASY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.210 9.240 9.170 9.220 29,644 -0.05(-0.54%)
Jan 30, 2013 9.260 9.300 9.220 9.270 28,782 +0.02(+0.22%)
Jan 29, 2013 9.150 9.260 9.130 9.250 24,448 +0.06(+0.66%)
Jan 28, 2013 9.150 9.200 9.090 9.189 60,050 +0.10(+1.09%)
Jan 25, 2013 9.020 9.090 9.000 9.090 47,523 +0.17(+1.91%)
Jan 24, 2013 8.840 8.960 8.840 8.920 14,675 -0.05(-0.56%)
Jan 23, 2013 8.860 8.970 8.860 8.970 33,976 -0.07(-0.77%)
Jan 22, 2013 8.910 9.050 8.890 9.040 75,373 +0.01(+0.11%)
Jan 18, 2013 8.860 9.030 8.820 9.030 45,554 +0.00(+0.00%)
Jan 17, 2013 8.940 9.040 8.910 9.030 46,887 +0.09(+1.01%)
Jan 16, 2013 8.860 8.940 8.840 8.940 31,588 +0.09(+1.02%)
Jan 15, 2013 8.810 8.880 8.780 8.850 20,001 -0.10(-1.12%)
Jan 14, 2013 8.910 8.990 8.861 8.950 42,166 +0.00(+0.00%)
Jan 12, 2013 8.940 9.060 8.940 8.950 51,338 +0.00(+0.00%)
Jan 11, 2013 8.940 9.060 8.940 8.950 51,338 +0.09(+1.02%)
Jan 10, 2013 8.880 8.890 8.710 8.860 40,980 -0.09(-1.01%)
Jan 09, 2013 8.950 9.020 8.924 8.950 29,644 -0.07(-0.78%)
Jan 08, 2013 8.970 9.040 8.940 9.020 54,430 -0.16(-1.74%)
Jan 07, 2013 8.950 9.200 8.950 9.180 169,093 -0.05(-0.54%)
Jan 04, 2013 9.090 9.230 9.040 9.230 93,462 +0.07(+0.76%)
Jan 03, 2013 9.190 9.240 9.130 9.160 27,355 -0.14(-1.51%)
Jan 02, 2013 9.260 9.320 9.240 9.300 9,711 +0.24(+2.65%)
Dec 31, 2012 8.980 9.120 8.960 9.060 35,238 +0.11(+1.22%)
Dec 28, 2012 9.020 9.100 8.950 8.951 54,768 -0.19(-2.07%)
Dec 27, 2012 9.110 9.160 9.040 9.140 42,953 +0.09(+0.99%)
Dec 26, 2012 8.850 9.180 8.850 9.050 21,266 +0.09(+1.00%)
Dec 24, 2012 8.960 9.050 8.960 8.960 13,391 -0.01(-0.11%)
Dec 21, 2012 9.000 9.050 8.950 8.970 23,685 -0.26(-2.82%)
Dec 20, 2012 9.140 9.250 9.140 9.230 19,805 +0.26(+2.90%)
Dec 19, 2012 9.010 9.050 8.970 8.970 24,269 +0.08(+0.89%)
Dec 18, 2012 8.820 8.920 8.820 8.891 21,584 +0.15(+1.74%)
Dec 17, 2012 8.650 8.750 8.650 8.739 27,141 +0.15(+1.72%)
Dec 14, 2012 8.550 8.640 8.540 8.591 37,281 +0.17(+2.02%)
Dec 13, 2012 8.450 8.570 8.400 8.421 18,252 +0.04(+0.49%)
Dec 12, 2012 8.370 8.490 8.370 8.380 11,244 +0.14(+1.70%)
Dec 11, 2012 8.280 8.310 8.230 8.240 22,556 +0.05(+0.62%)
Dec 10, 2012 8.130 8.190 8.090 8.189 21,726 -0.26(-3.08%)
Dec 07, 2012 8.350 8.450 8.320 8.449 10,086 -0.00(-0.01%)
Dec 06, 2012 8.460 8.560 8.400 8.450 24,406 -0.13(-1.52%)
Dec 05, 2012 8.480 8.580 8.450 8.580 57,180 +0.10(+1.18%)
Dec 04, 2012 8.490 8.560 8.480 8.480 15,376 +0.03(+0.36%)
Nov 30, 2012 8.490 8.589 8.450 8.450 12,424 -0.06(-0.69%)
Nov 29, 2012 8.410 8.550 8.410 8.509 17,611 +0.27(+3.26%)
Nov 28, 2012 8.100 8.310 8.070 8.240 14,201 +0.04(+0.49%)
Nov 27, 2012 8.130 8.300 8.130 8.200 39,742 -0.02(-0.24%)
Nov 26, 2012 8.200 8.339 8.200 8.220 18,659 -0.02(-0.24%)
Nov 24, 2012 8.180 8.390 8.170 8.240 15,893 +0.00(+0.00%)
Nov 23, 2012 8.180 8.390 8.170 8.240 15,893 +0.32(+4.04%)
Nov 21, 2012 7.930 7.940 7.861 7.920 43,223 +0.01(+0.14%)
Nov 20, 2012 7.841 7.940 7.821 7.909 26,170 +0.05(+0.61%)
Nov 19, 2012 7.810 7.950 7.810 7.861 95,699 -0.11(-1.37%)
Nov 16, 2012 7.960 8.080 7.910 7.970 14,546 -0.03(-0.38%)
Nov 15, 2012 8.030 8.060 7.950 8.000 111,770 -0.01(-0.12%)
Nov 14, 2012 8.120 8.280 7.970 8.010 674,168 -0.09(-1.10%)
Nov 13, 2012 7.860 8.130 7.860 8.099 500,279 +0.24(+3.04%)
Nov 12, 2012 7.840 7.950 7.799 7.860 125,053 +0.06(+0.77%)
Nov 09, 2012 7.720 7.800 7.650 7.800 19,265 -0.12(-1.52%)
Nov 08, 2012 7.920 8.050 7.920 7.920 16,111 -0.11(-1.38%)
Nov 07, 2012 8.070 8.120 7.960 8.031 9,119 -0.28(-3.36%)
Nov 06, 2012 8.300 8.470 8.261 8.310 50,177 +0.01(+0.12%)
Nov 05, 2012 8.280 8.420 8.260 8.300 14,755 -0.11(-1.31%)
Nov 02, 2012 8.360 8.470 8.290 8.410 11,164 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.