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 (%)
Jul 31, 2012 6.500 6.560 6.490 6.510 10,711 -0.18(-2.69%)
Jul 30, 2012 6.580 6.789 6.580 6.690 3,354 +0.21(+3.24%)
Jul 27, 2012 6.310 6.510 6.310 6.480 8,954 +0.39(+6.40%)
Jul 26, 2012 6.060 6.130 6.050 6.090 12,090 +0.39(+6.84%)
Jul 25, 2012 5.750 5.760 5.680 5.700 16,272 -0.02(-0.35%)
Jul 24, 2012 5.762 5.770 5.630 5.720 44,600 -0.19(-3.21%)
Jul 23, 2012 5.820 5.950 5.810 5.910 8,626 -0.20(-3.27%)
Jul 20, 2012 6.120 6.150 6.091 6.110 10,724 -0.35(-5.42%)
Jul 19, 2012 6.460 6.480 6.400 6.460 7,745 +0.04(+0.62%)
Jul 18, 2012 6.380 6.510 6.371 6.420 5,372 +0.05(+0.78%)
Jul 17, 2012 6.346 6.400 6.280 6.370 10,462 +0.13(+2.08%)
Jul 16, 2012 6.220 6.300 6.220 6.240 6,934 +0.00(+0.00%)
Jul 14, 2012 6.160 6.290 6.160 6.240 8,316 +0.00(+0.00%)
Jul 13, 2012 6.160 6.290 6.160 6.240 8,316 +0.10(+1.63%)
Jul 12, 2012 6.109 6.140 6.040 6.140 30,422 -0.07(-1.13%)
Jul 11, 2012 6.190 6.290 6.170 6.210 5,525 -0.03(-0.48%)
Jul 10, 2012 6.320 6.340 6.220 6.240 14,948 +0.04(+0.66%)
Jul 09, 2012 6.161 6.230 6.160 6.199 5,339 +0.09(+1.46%)
Jul 06, 2012 6.180 6.220 6.080 6.110 6,357 -0.16(-2.55%)
Jul 05, 2012 6.310 6.330 6.270 6.270 9,572 -0.17(-2.64%)
Jul 03, 2012 6.340 6.530 6.340 6.440 2,769 -0.02(-0.31%)
Jul 02, 2012 6.450 6.460 6.391 6.460 7,670 +0.13(+2.05%)
Jun 29, 2012 6.250 6.360 6.250 6.330 12,081 +0.62(+10.86%)
Jun 28, 2012 5.660 5.710 5.660 5.710 6,625 -0.04(-0.70%)
Jun 27, 2012 5.700 5.760 5.670 5.750 27,113 +0.08(+1.41%)
Jun 26, 2012 5.660 5.720 5.610 5.670 21,639 -0.15(-2.58%)
Jun 25, 2012 5.870 5.870 5.810 5.820 13,835 -0.23(-3.80%)
Jun 22, 2012 6.150 6.200 6.020 6.050 19,605 +0.11(+1.85%)
Jun 21, 2012 6.090 6.090 5.920 5.940 9,746 -0.04(-0.69%)
Jun 20, 2012 6.000 6.050 5.970 5.981 6,089 +0.04(+0.69%)
Jun 19, 2012 5.900 6.090 5.900 5.940 28,973 +0.06(+1.02%)
Jun 18, 2012 5.830 5.890 5.830 5.880 10,636 -0.04(-0.68%)
Jun 15, 2012 5.810 5.920 5.810 5.920 9,943 +0.07(+1.20%)
Jun 14, 2012 5.740 5.850 5.730 5.850 17,875 +0.11(+1.92%)
Jun 13, 2012 5.710 5.900 5.700 5.740 28,789 -0.06(-1.03%)
Jun 12, 2012 5.790 6.180 5.690 5.800 31,846 +0.00(+0.00%)
Jun 11, 2012 5.988 5.988 5.780 5.800 6,844 -0.16(-2.68%)
Jun 08, 2012 5.840 6.000 5.840 5.960 17,903 -0.11(-1.81%)
Jun 07, 2012 6.080 6.150 5.990 6.070 6,344 -0.23(-3.65%)
Jun 06, 2012 6.100 6.450 5.980 6.300 13,879 +0.18(+2.94%)
Jun 05, 2012 6.100 6.150 5.970 6.120 18,499 +0.12(+2.00%)
Jun 04, 2012 5.910 6.150 5.900 6.000 139,231 -0.05(-0.83%)
Jun 01, 2012 6.050 6.090 6.030 6.050 19,616 -0.10(-1.63%)
May 31, 2012 6.180 6.180 6.060 6.150 47,910 +0.04(+0.65%)
May 30, 2012 6.200 6.210 6.110 6.110 16,858 -0.22(-3.48%)
May 29, 2012 6.380 6.380 6.290 6.330 17,475 +0.03(+0.48%)
May 25, 2012 6.360 6.360 6.290 6.300 3,816 -0.01(-0.16%)
May 24, 2012 6.350 6.400 6.280 6.310 47,852 -0.04(-0.63%)
May 23, 2012 6.360 6.360 6.270 6.350 13,138 -0.14(-2.16%)
May 22, 2012 6.590 6.630 6.490 6.490 141,254 +0.03(+0.46%)
May 21, 2012 6.410 6.460 6.370 6.460 5,928 -0.06(-0.92%)
May 18, 2012 6.470 6.540 6.470 6.520 13,771 +0.04(+0.62%)
May 17, 2012 6.560 6.560 6.460 6.480 14,466 -0.20(-2.99%)
May 16, 2012 6.740 6.740 6.650 6.680 20,097 -0.12(-1.76%)
May 15, 2012 6.870 6.900 6.800 6.800 15,056 -0.25(-3.55%)
May 14, 2012 7.000 7.090 7.000 7.050 15,056 -0.08(-1.12%)
May 11, 2012 7.180 7.290 7.130 7.130 7,344 -0.21(-2.86%)
May 10, 2012 7.330 7.380 7.310 7.340 19,574 +0.12(+1.66%)
May 09, 2012 7.120 7.310 7.120 7.220 8,477 -0.06(-0.82%)
May 08, 2012 7.260 7.300 7.160 7.280 12,942 -0.07(-0.95%)
May 07, 2012 7.310 7.380 7.310 7.350 6,866 +0.08(+1.10%)
May 04, 2012 7.340 7.380 7.260 7.270 17,957 -0.13(-1.76%)
May 03, 2012 7.440 7.510 7.400 7.400 19,618 +0.11(+1.51%)
May 02, 2012 7.250 7.300 7.250 7.290 14,301 -0.25(-3.32%)
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.