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 (%)
Jun 28, 2013 8.100 8.160 8.040 8.105 18,499 +0.09(+1.06%)
Jun 26, 2013 7.990 8.090 7.990 8.020 7,212 +0.00(+0.00%)
Jun 25, 2013 7.930 8.350 7.910 8.020 12,124 +0.05(+0.63%)
Jun 24, 2013 7.550 8.000 7.550 7.970 13,550 +0.11(+1.40%)
Jun 21, 2013 8.020 8.020 7.770 7.860 20,872 -0.23(-2.84%)
Jun 20, 2013 8.080 8.460 8.070 8.090 26,335 -0.08(-0.98%)
Jun 19, 2013 8.320 8.370 8.170 8.170 9,834 -0.17(-2.04%)
Jun 18, 2013 8.340 8.450 8.280 8.340 8,260 +0.02(+0.24%)
Jun 17, 2013 8.650 8.650 8.100 8.320 19,022 -0.02(-0.24%)
Jun 14, 2013 8.290 8.350 8.260 8.340 10,779 +0.11(+1.34%)
Jun 13, 2013 8.120 8.240 8.100 8.230 10,458 -0.08(-0.96%)
Jun 12, 2013 8.210 8.430 8.210 8.310 29,456 -0.19(-2.24%)
Jun 11, 2013 8.460 8.520 8.420 8.500 10,251 -0.12(-1.39%)
Jun 10, 2013 8.620 8.630 8.470 8.620 21,763 +0.04(+0.47%)
Jun 07, 2013 8.820 8.890 8.380 8.580 44,606 +0.01(+0.12%)
Jun 06, 2013 8.630 8.630 8.500 8.570 18,059 -0.05(-0.58%)
Jun 05, 2013 8.730 8.745 8.500 8.620 17,150 -0.03(-0.35%)
Jun 04, 2013 8.660 8.750 8.550 8.650 15,942 +0.02(+0.23%)
Jun 03, 2013 8.510 8.630 8.500 8.630 14,727 +0.17(+2.01%)
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%)
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.