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 (%)
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%)
Nov 01, 2012 8.290 8.410 8.250 8.410 10,900 +0.13(+1.57%)
Oct 31, 2012 8.240 8.280 8.040 8.280 6,935 +0.19(+2.35%)
Oct 26, 2012 8.090 8.090 8.090 0 +0.11(+1.38%)
Oct 25, 2012 8.055 8.200 7.980 7.980 66,474 +0.03(+0.39%)
Oct 24, 2012 7.910 7.950 7.850 7.949 10,731 +0.15(+1.91%)
Oct 23, 2012 7.840 7.900 7.800 7.800 11,412 -0.17(-2.13%)
Oct 19, 2012 8.050 8.060 7.970 7.970 6,484 -0.20(-2.44%)
Oct 18, 2012 8.121 8.190 8.080 8.169 14,422 -0.15(-1.81%)
Oct 17, 2012 8.260 8.370 8.230 8.320 5,612 +0.31(+3.87%)
Oct 16, 2012 7.940 8.070 7.940 8.010 6,097 +0.20(+2.56%)
Oct 15, 2012 7.810 7.820 7.740 7.810 9,288 -0.06(-0.76%)
Oct 12, 2012 7.840 7.940 7.811 7.870 7,972 +0.07(+0.90%)
Oct 11, 2012 7.730 7.900 7.730 7.800 11,380 +0.21(+2.77%)
Oct 10, 2012 7.660 7.720 7.590 7.590 19,622 -0.31(-3.92%)
Oct 09, 2012 7.880 7.930 7.800 7.900 9,168 -0.04(-0.50%)
Oct 08, 2012 7.920 7.940 7.890 7.940 11,306 -0.21(-2.58%)
Oct 06, 2012 8.160 8.219 8.090 8.150 10,450 +0.00(+0.00%)
Oct 05, 2012 8.160 8.219 8.090 8.150 10,450 +0.18(+2.27%)
Oct 04, 2012 7.870 7.980 7.830 7.969 7,938 +0.09(+1.13%)
Oct 03, 2012 7.880 7.940 7.820 7.880 19,491 -0.02(-0.25%)
Oct 02, 2012 7.930 7.930 7.840 7.900 11,682 +0.13(+1.67%)
Oct 01, 2012 7.820 7.909 7.770 7.770 12,929 +0.02(+0.26%)
Sep 28, 2012 7.800 7.820 7.680 7.750 20,859 -0.16(-2.02%)
Sep 27, 2012 7.830 7.910 7.740 7.910 9,099 +0.21(+2.73%)
Sep 26, 2012 7.790 7.859 7.700 7.700 6,410 -0.10(-1.29%)
Sep 25, 2012 7.910 8.019 7.801 7.801 15,900 -0.25(-3.09%)
Sep 24, 2012 8.030 8.050 7.960 8.050 5,966 -0.01(-0.12%)
Sep 21, 2012 8.140 8.220 8.060 8.060 10,595 -0.01(-0.12%)
Sep 20, 2012 7.970 8.099 7.930 8.070 14,877 +0.04(+0.50%)
Sep 19, 2012 8.100 8.120 8.010 8.030 20,662 +0.00(+0.00%)
Sep 18, 2012 8.070 8.209 8.030 8.030 6,721 -0.06(-0.74%)
Sep 17, 2012 8.060 8.200 8.050 8.090 12,160 -0.01(-0.11%)
Sep 14, 2012 8.010 8.240 8.000 8.099 8,922 +0.04(+0.48%)
Sep 13, 2012 8.030 8.150 7.940 8.060 27,659 -0.10(-1.23%)
Sep 12, 2012 8.060 8.240 8.060 8.160 40,482 +0.00(+0.01%)
Sep 11, 2012 7.930 8.290 7.920 8.159 434,894 +0.28(+3.54%)
Sep 10, 2012 7.920 7.990 7.778 7.880 1,234,247 +0.19(+2.47%)
Sep 07, 2012 7.650 7.720 7.590 7.690 437,987 +0.29(+3.92%)
Sep 06, 2012 7.240 7.410 7.240 7.400 6,970 +0.35(+4.96%)
Sep 05, 2012 7.040 7.130 7.040 7.050 10,110 +0.03(+0.43%)
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.