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 (%)
May 31, 2013 8.700 8.700 8.430 8.460 9,359 -0.19(-2.20%)
May 30, 2013 8.840 8.840 8.560 8.650 12,508 +0.18(+2.13%)
May 29, 2013 8.610 8.850 8.450 8.470 32,747 -0.10(-1.17%)
May 28, 2013 8.840 8.840 8.550 8.570 19,757 +0.04(+0.47%)
May 24, 2013 8.500 8.810 8.440 8.530 26,419 -0.05(-0.58%)
May 23, 2013 8.810 8.810 8.270 8.580 18,189 +0.07(+0.82%)
May 22, 2013 8.660 8.660 8.300 8.510 33,512 -0.12(-1.39%)
May 21, 2013 8.650 8.680 8.540 8.630 26,754 -0.07(-0.80%)
May 20, 2013 8.850 8.850 8.560 8.700 16,938 -0.19(-2.14%)
May 17, 2013 8.760 8.900 8.760 8.890 18,741 +0.10(+1.14%)
May 16, 2013 8.830 9.000 8.780 8.790 8,378 -0.16(-1.79%)
May 15, 2013 8.950 8.970 8.880 8.950 15,716 -0.32(-3.45%)
May 13, 2013 9.270 9.380 9.230 9.270 20,692 +0.20(+2.21%)
May 10, 2013 9.080 9.230 9.040 9.070 89,289 +0.09(+1.00%)
May 09, 2013 9.230 9.240 8.940 8.980 22,688 -0.32(-3.44%)
May 08, 2013 9.190 9.330 9.190 9.300 21,416 +0.32(+3.56%)
May 07, 2013 8.920 9.080 8.860 8.980 66,486 +0.09(+1.01%)
May 06, 2013 8.830 8.890 8.800 8.890 10,295 +0.08(+0.91%)
May 03, 2013 8.820 8.810 8.740 8.810 15,266 +0.04(+0.46%)
May 02, 2013 8.750 8.910 8.670 8.770 19,839 -0.14(-1.57%)
May 01, 2013 8.960 9.010 8.860 8.910 17,349 -0.04(-0.45%)
Apr 30, 2013 8.830 8.970 8.830 8.950 48,439 +0.03(+0.34%)
Apr 29, 2013 8.700 8.930 8.700 8.920 4,044 +0.28(+3.24%)
Apr 26, 2013 8.640 8.650 8.570 8.640 12,295 +0.07(+0.82%)
Apr 25, 2013 8.660 8.790 8.570 8.570 13,348 -0.05(-0.58%)
Apr 24, 2013 8.620 8.640 8.520 8.620 23,661 +0.06(+0.70%)
Apr 23, 2013 8.540 8.590 8.430 8.560 9,565 +0.03(+0.35%)
Apr 22, 2013 8.500 8.540 8.440 8.530 23,000 +0.28(+3.38%)
Apr 19, 2013 8.355 8.355 8.250 8.251 15,149 +0.04(+0.50%)
Apr 18, 2013 8.150 8.220 8.070 8.210 15,492 +0.15(+1.86%)
Apr 17, 2013 8.240 8.240 8.030 8.060 28,154 -0.16(-1.95%)
Apr 16, 2013 8.190 8.290 8.170 8.220 17,439 +0.29(+3.66%)
Apr 15, 2013 8.090 8.150 7.930 7.930 22,309 -0.24(-2.94%)
Apr 12, 2013 8.180 8.190 8.130 8.170 16,193 +0.00(+0.00%)
Apr 11, 2013 8.210 8.280 8.170 8.170 15,087 +0.03(+0.37%)
Apr 10, 2013 8.080 8.300 8.060 8.140 37,925 +0.25(+3.17%)
Apr 09, 2013 7.870 7.960 7.840 7.890 16,487 -0.06(-0.75%)
Apr 08, 2013 8.150 8.150 7.910 7.950 20,813 -0.06(-0.69%)
Apr 05, 2013 7.871 8.020 7.870 8.005 36,711 +0.17(+2.10%)
Apr 04, 2013 7.820 7.890 7.740 7.840 15,124 +0.09(+1.16%)
Apr 03, 2013 7.850 7.850 7.670 7.750 9,617 -0.15(-1.90%)
Apr 02, 2013 7.910 7.940 7.850 7.900 21,082 -0.30(-3.66%)
Apr 01, 2013 7.910 8.200 7.890 8.200 17,376 +0.14(+1.74%)
Mar 28, 2013 7.910 8.060 7.850 8.060 14,319 +0.23(+2.94%)
Mar 27, 2013 7.870 7.990 7.730 7.830 14,734 -0.14(-1.76%)
Mar 26, 2013 8.219 8.219 7.880 7.970 33,531 +0.03(+0.38%)
Mar 25, 2013 8.010 8.130 7.900 7.940 7,685 -0.18(-2.22%)
Mar 22, 2013 8.100 8.190 8.040 8.120 15,245 +0.17(+2.20%)
Mar 21, 2013 8.000 8.140 7.930 7.945 12,144 -0.21(-2.63%)
Mar 20, 2013 8.130 8.160 8.040 8.160 64,195 +0.42(+5.43%)
Mar 19, 2013 7.960 7.960 7.670 7.740 12,294 -0.06(-0.77%)
Mar 18, 2013 7.860 7.880 7.750 7.800 27,908 -0.11(-1.39%)
Mar 15, 2013 8.000 8.010 7.890 7.910 14,424 -0.14(-1.74%)
Mar 14, 2013 7.910 8.060 7.900 8.050 13,315 +0.19(+2.42%)
Mar 13, 2013 7.760 7.860 7.720 7.860 10,246 -0.02(-0.25%)
Mar 12, 2013 7.990 7.990 7.830 7.880 27,747 -0.12(-1.50%)
Mar 11, 2013 7.870 8.030 7.870 8.000 31,262 -0.26(-3.15%)
Mar 08, 2013 8.380 8.380 8.140 8.260 40,974 -0.04(-0.48%)
Mar 07, 2013 8.280 8.410 8.220 8.300 17,842 +0.27(+3.36%)
Mar 06, 2013 8.091 8.110 7.980 8.030 22,756 -0.18(-2.19%)
Mar 05, 2013 8.260 8.360 8.150 8.210 34,894 -0.14(-1.68%)
Mar 04, 2013 8.380 8.450 8.250 8.350 16,094 -0.20(-2.34%)
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.