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 (%)
Aug 30, 2013 9.000 9.040 8.970 9.000 5,788 -0.21(-2.28%)
Aug 29, 2013 9.180 9.340 9.180 9.210 6,003 -0.11(-1.18%)
Aug 28, 2013 9.250 9.410 9.240 9.320 15,452 +0.12(+1.30%)
Aug 27, 2013 9.560 9.560 9.020 9.200 143,296 -0.17(-1.81%)
Aug 26, 2013 9.450 9.450 9.330 9.370 23,205 -0.35(-3.60%)
Aug 23, 2013 9.540 9.720 9.480 9.720 21,272 +0.08(+0.83%)
Aug 22, 2013 9.820 9.820 9.310 9.640 20,810 +0.33(+3.54%)
Aug 21, 2013 9.320 9.360 9.250 9.310 13,592 -0.01(-0.11%)
Aug 20, 2013 9.080 9.650 9.060 9.320 29,206 -0.08(-0.85%)
Aug 19, 2013 9.486 9.486 9.400 9.400 21,273 -0.22(-2.29%)
Aug 16, 2013 9.640 9.920 9.560 9.620 16,937 +0.14(+1.48%)
Aug 15, 2013 9.410 9.510 9.300 9.480 27,071 +0.02(+0.21%)
Aug 14, 2013 9.540 9.650 9.390 9.460 15,599 -0.04(-0.42%)
Aug 13, 2013 9.280 9.830 9.280 9.500 16,480 -0.06(-0.63%)
Aug 12, 2013 9.380 9.690 9.380 9.560 11,174 -0.13(-1.34%)
Aug 09, 2013 10.00 10.00 9.660 9.690 22,553 -0.02(-0.21%)
Aug 08, 2013 9.780 9.950 9.610 9.710 23,752 +0.12(+1.25%)
Aug 07, 2013 9.460 9.920 9.440 9.590 14,635 +0.11(+1.16%)
Aug 06, 2013 9.560 9.800 9.440 9.480 20,194 -0.31(-3.17%)
Aug 05, 2013 9.710 9.820 9.700 9.790 9,322 -0.03(-0.31%)
Aug 02, 2013 9.740 10.11 9.740 9.820 22,841 +0.35(+3.70%)
Aug 01, 2013 9.790 9.790 9.290 9.470 35,880 +0.04(+0.37%)
Jul 31, 2013 9.180 9.510 9.180 9.435 26,730 +0.07(+0.69%)
Jul 30, 2013 9.460 9.460 9.350 9.370 40,609 +0.04(+0.43%)
Jul 29, 2013 9.580 9.580 9.180 9.330 15,260 -0.03(-0.32%)
Jul 26, 2013 9.030 9.550 9.030 9.360 27,980 +0.12(+1.30%)
Jul 25, 2013 9.160 9.420 9.020 9.240 24,197 +0.23(+2.55%)
Jul 24, 2013 9.180 9.180 8.900 9.010 24,409 +0.04(+0.45%)
Jul 23, 2013 9.070 9.070 8.870 8.970 15,761 +0.24(+2.75%)
Jul 22, 2013 8.540 8.880 8.540 8.730 9,390 +0.09(+1.04%)
Jul 19, 2013 8.550 8.690 8.550 8.640 24,651 +0.25(+2.98%)
Jul 18, 2013 8.330 8.410 8.090 8.390 21,836 +0.21(+2.57%)
Jul 17, 2013 8.140 8.480 8.120 8.180 9,943 -0.02(-0.24%)
Jul 16, 2013 8.110 8.260 8.110 8.200 15,073 +0.12(+1.49%)
Jul 15, 2013 8.140 8.150 8.050 8.080 6,809 +0.05(+0.62%)
Jul 12, 2013 8.100 8.330 7.930 8.030 17,890 -0.31(-3.72%)
Jul 11, 2013 8.270 8.500 8.220 8.340 10,202 +0.16(+1.96%)
Jul 10, 2013 8.145 8.250 8.110 8.180 8,881 +0.09(+1.11%)
Jul 09, 2013 8.110 8.180 7.900 8.090 21,939 -0.09(-1.10%)
Jul 08, 2013 8.150 8.330 8.070 8.180 8,138 +0.00(+0.00%)
Jul 05, 2013 8.120 8.180 8.110 8.180 15,835 +0.15(+1.87%)
Jul 03, 2013 8.140 8.140 7.970 8.030 32,138 -0.15(-1.83%)
Jul 02, 2013 8.480 8.560 8.130 8.180 11,238 +0.01(+0.12%)
Jul 01, 2013 8.170 8.290 8.170 8.170 10,080 +0.06(+0.80%)
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%)
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.