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

Atlantia Spa ADR (OP: ATASY )

11.91 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 (%)
Oct 31, 2013 10.90 10.99 10.90 10.97 9,897 -0.13(-1.17%)
Oct 30, 2013 11.06 11.11 10.96 11.10 12,073 -0.13(-1.16%)
Oct 29, 2013 11.20 11.28 11.18 11.23 34,251 +0.06(+0.54%)
Oct 28, 2013 11.14 11.24 11.13 11.17 23,895 -0.13(-1.15%)
Oct 25, 2013 11.16 11.30 11.14 11.30 20,677 +0.14(+1.21%)
Oct 24, 2013 11.12 11.25 11.08 11.16 11,253 +0.09(+0.86%)
Oct 23, 2013 11.16 11.17 11.07 11.07 15,004 -0.29(-2.55%)
Oct 22, 2013 11.31 11.36 11.28 11.36 15,842 +0.16(+1.43%)
Oct 21, 2013 11.14 11.20 11.14 11.20 18,296 +0.17(+1.52%)
Oct 18, 2013 11.04 11.09 11.02 11.03 13,839 +0.09(+0.84%)
Oct 17, 2013 10.85 10.94 10.84 10.94 62,880 +0.19(+1.77%)
Oct 16, 2013 10.73 10.76 10.65 10.75 21,325 +0.15(+1.42%)
Oct 15, 2013 10.60 10.69 10.51 10.60 33,123 +0.02(+0.19%)
Oct 14, 2013 10.55 10.59 10.53 10.58 9,289 +0.03(+0.28%)
Oct 11, 2013 10.54 10.60 10.52 10.55 9,592 -0.09(-0.85%)
Oct 10, 2013 10.52 10.64 10.48 10.64 10,931 +0.10(+0.95%)
Oct 09, 2013 10.62 10.62 10.41 10.54 52,619 +0.00(+0.00%)
Oct 08, 2013 10.55 10.57 10.46 10.54 16,012 +0.05(+0.48%)
Oct 07, 2013 10.46 10.59 10.46 10.49 8,643 +0.04(+0.38%)
Oct 04, 2013 10.48 10.52 10.43 10.45 13,504 +0.03(+0.29%)
Oct 03, 2013 10.39 10.43 10.34 10.42 9,880 -0.02(-0.19%)
Oct 02, 2013 10.36 10.46 10.14 10.44 12,616 +0.07(+0.68%)
Oct 01, 2013 10.28 10.39 10.27 10.37 16,349 +0.05(+0.48%)
Sep 27, 2013 10.25 10.38 10.24 10.32 13,370 -0.01(-0.10%)
Sep 26, 2013 10.34 10.65 10.30 10.33 8,517 -0.21(-1.99%)
Sep 25, 2013 10.43 10.54 10.43 10.54 13,403 +0.09(+0.86%)
Sep 24, 2013 10.43 10.51 10.38 10.45 31,673 +0.08(+0.77%)
Sep 23, 2013 10.40 10.43 10.28 10.37 13,438 -0.03(-0.29%)
Sep 20, 2013 10.34 10.43 10.34 10.40 14,821 +0.09(+0.87%)
Sep 19, 2013 10.24 10.31 10.17 10.31 6,221 +0.04(+0.39%)
Sep 18, 2013 9.940 10.39 9.940 10.27 20,121 +0.18(+1.78%)
Sep 17, 2013 10.02 10.10 10.02 10.09 19,203 +0.10(+1.00%)
Sep 16, 2013 9.970 10.03 9.940 9.990 10,872 +0.02(+0.20%)
Sep 13, 2013 9.950 9.980 9.820 9.970 20,270 +0.05(+0.50%)
Sep 12, 2013 9.900 9.940 9.860 9.920 12,698 -0.01(-0.10%)
Sep 11, 2013 9.960 10.01 9.920 9.930 18,618 +0.06(+0.61%)
Sep 10, 2013 9.880 9.880 9.810 9.870 20,624 -0.10(-1.00%)
Sep 09, 2013 9.870 9.970 9.840 9.970 36,958 +0.30(+3.10%)
Sep 06, 2013 9.650 9.740 9.620 9.670 19,378 +0.12(+1.26%)
Sep 05, 2013 9.540 9.670 9.370 9.550 19,946 +0.26(+2.80%)
Sep 04, 2013 9.158 9.320 9.158 9.290 13,506 +0.10(+1.13%)
Sep 03, 2013 9.020 9.200 9.020 9.186 7,193 +0.19(+2.07%)
Aug 30, 2013 9.000 9.040 8.970 9.000 5,788 -0.21(-2.28%)
Aug 29, 2013 9.180 9.340 9.180 9.210 6,003 -0.11(-1.18%)
Aug 28, 2013 9.250 9.410 9.240 9.320 15,452 +0.12(+1.30%)
Aug 27, 2013 9.560 9.560 9.020 9.200 143,296 -0.17(-1.81%)
Aug 26, 2013 9.450 9.450 9.330 9.370 23,205 -0.35(-3.60%)
Aug 23, 2013 9.540 9.720 9.480 9.720 21,272 +0.08(+0.83%)
Aug 22, 2013 9.820 9.820 9.310 9.640 20,810 +0.33(+3.54%)
Aug 21, 2013 9.320 9.360 9.250 9.310 13,592 -0.01(-0.11%)
Aug 20, 2013 9.080 9.650 9.060 9.320 29,206 -0.08(-0.85%)
Aug 19, 2013 9.486 9.486 9.400 9.400 21,273 -0.22(-2.29%)
Aug 16, 2013 9.640 9.920 9.560 9.620 16,937 +0.14(+1.48%)
Aug 15, 2013 9.410 9.510 9.300 9.480 27,071 +0.02(+0.21%)
Aug 14, 2013 9.540 9.650 9.390 9.460 15,599 -0.04(-0.42%)
Aug 13, 2013 9.280 9.830 9.280 9.500 16,480 -0.06(-0.63%)
Aug 12, 2013 9.380 9.690 9.380 9.560 11,174 -0.13(-1.34%)
Aug 09, 2013 10.00 10.00 9.660 9.690 22,553 -0.02(-0.21%)
Aug 08, 2013 9.780 9.950 9.610 9.710 23,752 +0.12(+1.25%)
Aug 07, 2013 9.460 9.920 9.440 9.590 14,635 +0.11(+1.16%)
Aug 06, 2013 9.560 9.800 9.440 9.480 20,194 -0.31(-3.17%)
Aug 05, 2013 9.710 9.820 9.700 9.790 9,322 -0.03(-0.31%)
Aug 02, 2013 9.740 10.11 9.740 9.820 22,841 +0.35(+3.70%)
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.