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 (%)
Feb 29, 2012 8.440 8.440 8.290 8.330 11,744 -0.09(-1.07%)
Feb 28, 2012 8.360 8.420 8.330 8.420 6,453 +0.06(+0.72%)
Feb 27, 2012 8.330 8.470 8.330 8.360 5,893 -0.13(-1.53%)
Feb 24, 2012 8.520 8.550 8.490 8.490 8,028 +0.05(+0.59%)
Feb 23, 2012 8.340 8.440 8.320 8.440 7,195 +0.12(+1.44%)
Feb 22, 2012 8.440 8.440 8.310 8.320 6,612 -0.09(-1.07%)
Feb 21, 2012 8.440 8.470 8.380 8.410 6,529 +0.09(+1.08%)
Feb 17, 2012 8.260 8.360 8.260 8.320 20,803 +0.29(+3.61%)
Feb 16, 2012 7.920 8.070 7.920 8.030 10,053 +0.04(+0.50%)
Feb 15, 2012 8.060 8.090 7.970 7.990 4,651 -0.14(-1.72%)
Feb 14, 2012 8.170 8.170 8.060 8.130 3,884 -0.05(-0.61%)
Feb 13, 2012 8.100 8.190 8.090 8.180 6,272 +0.16(+2.00%)
Feb 10, 2012 8.060 8.120 8.020 8.020 5,861 -0.27(-3.26%)
Feb 09, 2012 8.310 8.320 8.250 8.290 14,018 +0.08(+0.97%)
Feb 08, 2012 8.200 8.240 8.160 8.210 13,392 -0.09(-1.08%)
Feb 07, 2012 8.130 8.330 8.130 8.300 5,917 -0.01(-0.12%)
Feb 06, 2012 8.210 8.430 8.210 8.310 31,211 -0.16(-1.89%)
Feb 03, 2012 8.220 8.490 8.220 8.470 7,389 +0.46(+5.74%)
Feb 02, 2012 7.990 8.030 7.960 8.010 12,668 +0.03(+0.38%)
Feb 01, 2012 7.990 8.060 7.950 7.980 15,473 +0.18(+2.31%)
Jan 31, 2012 7.830 7.860 7.720 7.800 21,538 +0.03(+0.39%)
Jan 30, 2012 7.730 7.830 7.730 7.770 20,893 -0.21(-2.63%)
Jan 27, 2012 7.940 8.010 7.910 7.980 62,771 +0.04(+0.50%)
Jan 26, 2012 7.990 8.020 7.890 7.940 10,501 -0.03(-0.38%)
Jan 25, 2012 7.840 7.970 7.790 7.970 18,256 +0.02(+0.25%)
Jan 24, 2012 7.890 8.050 7.800 7.950 22,733 -0.10(-1.24%)
Jan 23, 2012 7.970 8.060 7.960 8.050 62,908 +0.22(+2.81%)
Jan 20, 2012 7.720 7.850 7.720 7.830 33,579 +0.45(+6.10%)
Jan 19, 2012 7.420 7.440 7.330 7.380 19,673 -0.07(-0.94%)
Jan 18, 2012 7.460 7.480 7.350 7.450 33,518 +0.01(+0.13%)
Jan 17, 2012 7.490 7.510 7.400 7.440 62,279 +0.13(+1.78%)
Jan 13, 2012 7.310 7.360 7.200 7.310 21,446 -0.13(-1.75%)
Jan 12, 2012 7.480 7.480 7.280 7.440 5,450 -0.09(-1.20%)
Jan 11, 2012 7.590 7.610 7.530 7.530 7,590 -0.29(-3.71%)
Jan 10, 2012 7.920 8.000 7.800 7.820 17,832 +0.00(+0.00%)
Jan 09, 2012 7.830 7.830 7.750 7.820 33,445 -0.17(-2.13%)
Jan 06, 2012 8.080 8.080 7.950 7.990 12,282 -0.03(-0.37%)
Jan 05, 2012 7.980 8.030 7.910 8.020 17,924 -0.29(-3.49%)
Jan 04, 2012 8.260 8.310 8.250 8.310 7,769 +0.40(+5.06%)
Dec 30, 2011 7.960 8.030 7.890 7.910 12,606 -0.08(-1.00%)
Dec 29, 2011 7.890 8.010 7.840 7.990 51,788 +0.06(+0.76%)
Dec 28, 2011 7.970 7.970 7.860 7.930 20,538 +0.00(+0.00%)
Dec 27, 2011 7.910 8.000 7.890 7.930 19,132 -0.01(-0.13%)
Dec 23, 2011 7.910 7.940 7.870 7.940 42,147 +0.04(+0.51%)
Dec 21, 2011 7.810 7.900 7.720 7.900 20,997 +0.04(+0.51%)
Dec 20, 2011 7.690 7.860 7.680 7.860 36,471 +0.43(+5.79%)
Dec 19, 2011 7.570 7.580 7.430 7.430 38,608 -0.09(-1.20%)
Dec 16, 2011 7.510 7.560 7.480 7.520 35,187 +0.09(+1.21%)
Dec 15, 2011 7.460 7.460 7.330 7.430 18,721 +0.16(+2.20%)
Dec 14, 2011 7.260 7.370 7.240 7.270 70,221 -0.19(-2.55%)
Dec 13, 2011 7.560 7.720 7.360 7.460 36,472 -0.25(-3.24%)
Dec 12, 2011 7.790 7.860 7.560 7.710 11,662 -0.10(-1.28%)
Dec 09, 2011 7.730 7.880 7.690 7.810 8,456 +0.27(+3.58%)
Dec 08, 2011 7.630 7.700 7.540 7.540 28,297 -0.48(-5.99%)
Dec 07, 2011 7.890 8.070 7.830 8.020 15,980 +0.08(+1.01%)
Dec 06, 2011 7.900 8.070 7.890 7.940 14,612 -0.02(-0.25%)
Dec 05, 2011 8.060 8.060 7.930 7.960 31,805 +0.11(+1.40%)
Dec 02, 2011 7.890 7.890 7.780 7.850 27,882 +0.35(+4.67%)
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.