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 (%)
Apr 30, 2012 7.550 7.570 7.480 7.550 23,090 -0.04(-0.53%)
Apr 27, 2012 7.610 7.650 7.560 7.590 18,555 +0.04(+0.53%)
Apr 26, 2012 7.540 7.570 7.480 7.550 32,317 +0.00(+0.00%)
Apr 25, 2012 7.480 7.560 7.480 7.550 18,071 +0.47(+6.64%)
Apr 24, 2012 7.200 7.210 7.080 7.080 14,233 +0.01(+0.14%)
Apr 23, 2012 7.060 7.140 7.020 7.070 12,752 -0.24(-3.28%)
Apr 20, 2012 7.350 7.370 7.280 7.310 12,162 -0.01(-0.07%)
Apr 19, 2012 7.340 7.420 7.300 7.315 15,427 -0.07(-1.01%)
Apr 18, 2012 7.400 7.540 7.380 7.390 14,068 -0.15(-1.99%)
Apr 17, 2012 7.510 7.600 7.470 7.540 61,763 +0.22(+3.01%)
Apr 16, 2012 7.380 7.380 7.270 7.320 6,631 +0.02(+0.27%)
Apr 13, 2012 7.280 7.350 7.230 7.300 7,618 -0.41(-5.32%)
Apr 12, 2012 7.740 7.740 7.690 7.710 5,113 +0.20(+2.66%)
Apr 11, 2012 7.640 7.640 7.500 7.510 15,083 +0.13(+1.76%)
Apr 10, 2012 7.540 7.560 7.340 7.380 6,040 -0.41(-5.26%)
Apr 09, 2012 7.680 7.790 7.680 7.790 35,850 +0.02(+0.26%)
Apr 05, 2012 7.750 7.800 7.740 7.770 5,819 -0.12(-1.52%)
Apr 04, 2012 7.940 7.990 7.850 7.890 18,914 -0.32(-3.90%)
Apr 03, 2012 8.310 8.340 8.140 8.210 16,279 -0.11(-1.32%)
Apr 02, 2012 8.190 8.380 8.190 8.320 16,570 +0.08(+0.97%)
Mar 30, 2012 8.300 8.300 8.210 8.240 18,139 +0.05(+0.61%)
Mar 29, 2012 8.140 8.210 8.130 8.190 25,017 -0.12(-1.44%)
Mar 28, 2012 8.310 8.350 8.280 8.310 7,897 +0.01(+0.12%)
Mar 27, 2012 8.400 8.410 8.300 8.300 9,262 -0.06(-0.72%)
Mar 26, 2012 8.310 8.380 8.310 8.360 13,294 +0.13(+1.58%)
Mar 23, 2012 8.150 8.230 8.140 8.230 10,629 +0.07(+0.86%)
Mar 22, 2012 8.020 8.160 8.020 8.160 4,428 +0.01(+0.12%)
Mar 21, 2012 8.140 8.290 8.110 8.150 16,656 -0.06(-0.73%)
Mar 20, 2012 8.260 8.270 8.180 8.210 3,503 -0.08(-0.97%)
Mar 19, 2012 8.170 8.350 8.170 8.290 15,349 +0.14(+1.72%)
Mar 16, 2012 8.170 8.250 8.130 8.150 5,650 -0.03(-0.37%)
Mar 15, 2012 8.140 8.240 8.130 8.180 2,251 -0.09(-1.09%)
Mar 14, 2012 8.230 8.300 8.220 8.270 16,386 +0.02(+0.24%)
Mar 13, 2012 8.130 8.280 8.120 8.250 11,449 +0.07(+0.86%)
Mar 12, 2012 8.170 8.210 8.150 8.180 10,799 +0.25(+3.15%)
Mar 09, 2012 7.930 7.950 7.860 7.930 3,606 -0.25(-3.06%)
Mar 08, 2012 8.130 8.230 8.110 8.180 3,809 +0.28(+3.54%)
Mar 07, 2012 7.950 7.950 7.820 7.900 6,673 -0.11(-1.37%)
Mar 06, 2012 8.070 8.130 7.980 8.010 10,519 -0.45(-5.32%)
Mar 05, 2012 8.480 8.510 8.370 8.460 10,297 +0.03(+0.36%)
Mar 02, 2012 8.420 8.460 8.400 8.430 7,839 -0.05(-0.59%)
Mar 01, 2012 8.440 8.540 8.440 8.480 3,168 +0.15(+1.80%)
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%)
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.