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 (%)
Sep 30, 2011 7.150 7.310 7.080 7.260 442,183 -0.09(-1.22%)
Sep 29, 2011 7.430 7.430 7.130 7.350 444,976 +0.23(+3.23%)
Sep 28, 2011 7.230 7.320 7.120 7.120 13,488 +0.19(+2.74%)
Sep 27, 2011 7.050 7.300 6.930 6.930 32,647 +0.26(+3.90%)
Sep 26, 2011 6.620 6.810 6.600 6.670 18,854 +0.50(+8.10%)
Sep 23, 2011 6.280 6.370 6.170 6.170 13,845 -0.14(-2.22%)
Sep 22, 2011 6.530 6.530 6.190 6.310 17,705 -0.51(-7.48%)
Sep 21, 2011 7.000 7.040 6.800 6.820 9,101 -0.16(-2.29%)
Sep 20, 2011 6.990 7.140 6.980 6.980 5,603 +0.00(+0.00%)
Sep 19, 2011 7.060 7.200 6.950 6.980 10,609 -0.27(-3.72%)
Sep 16, 2011 7.350 7.350 7.240 7.250 16,614 +0.15(+2.11%)
Sep 15, 2011 7.180 7.200 7.090 7.100 13,431 +0.21(+3.05%)
Sep 14, 2011 6.910 7.150 6.890 6.890 7,782 +0.07(+1.03%)
Sep 13, 2011 6.720 6.820 6.700 6.820 9,098 -0.07(-1.02%)
Sep 12, 2011 6.900 6.900 6.700 6.890 15,444 +0.03(+0.44%)
Sep 09, 2011 7.050 7.080 6.820 6.860 32,172 -0.39(-5.38%)
Sep 08, 2011 7.330 7.390 7.250 7.250 4,617 -0.15(-2.03%)
Sep 07, 2011 7.450 7.520 7.400 7.400 4,716 +0.16(+2.21%)
Sep 06, 2011 7.280 7.300 7.180 7.240 5,378 -0.22(-2.95%)
Sep 02, 2011 7.630 7.710 7.460 7.460 6,404 -0.55(-6.87%)
Sep 01, 2011 7.880 8.050 7.840 8.010 8,037 +0.11(+1.39%)
Aug 31, 2011 8.050 8.050 7.900 7.900 13,681 +0.24(+3.13%)
Aug 30, 2011 7.740 7.760 7.660 7.660 9,334 -0.09(-1.16%)
Aug 29, 2011 7.720 7.800 7.720 7.750 9,579 +0.27(+3.61%)
Aug 26, 2011 7.490 7.700 7.410 7.480 3,877 +0.05(+0.67%)
Aug 25, 2011 7.680 7.680 7.430 7.430 11,630 +0.12(+1.64%)
Aug 24, 2011 7.500 7.550 7.310 7.310 13,228 -0.27(-3.56%)
Aug 23, 2011 7.610 7.730 7.580 7.580 18,117 +0.08(+1.07%)
Aug 22, 2011 7.740 7.740 7.500 7.500 4,369 +0.05(+0.67%)
Aug 19, 2011 7.620 7.640 7.450 7.450 8,286 -0.22(-2.87%)
Aug 18, 2011 7.640 7.770 7.490 7.670 13,748 -0.27(-3.40%)
Aug 17, 2011 8.020 8.210 7.940 7.940 10,246 -0.15(-1.85%)
Aug 16, 2011 7.990 8.120 7.930 8.090 8,721 +0.01(+0.12%)
Aug 15, 2011 8.050 8.350 8.050 8.080 9,921 -0.03(-0.37%)
Aug 12, 2011 7.970 8.130 7.920 8.110 11,705 +0.25(+3.18%)
Aug 11, 2011 7.730 7.890 7.620 7.860 10,392 +0.42(+5.65%)
Aug 10, 2011 7.700 7.730 7.440 7.440 5,467 +0.04(+0.54%)
Aug 09, 2011 7.600 7.810 7.300 7.400 9,913 -0.20(-2.63%)
Aug 08, 2011 7.830 7.830 7.580 7.600 11,563 -0.25(-3.18%)
Aug 05, 2011 8.040 8.130 7.530 7.850 21,504 -0.34(-4.15%)
Aug 04, 2011 7.990 8.220 7.790 8.190 6,170 -0.55(-6.29%)
Aug 03, 2011 8.690 8.750 8.580 8.740 5,359 +0.24(+2.82%)
Aug 02, 2011 8.710 8.750 8.500 8.500 12,875 -0.26(-2.97%)
Aug 01, 2011 9.120 9.180 8.760 8.760 4,683 -0.42(-4.58%)
Jul 29, 2011 9.120 9.260 9.120 9.180 3,793 +0.06(+0.66%)
Jul 28, 2011 9.220 9.300 9.120 9.120 10,103 -0.08(-0.87%)
Jul 27, 2011 9.480 9.480 9.200 9.200 8,000 -0.54(-5.54%)
Jul 26, 2011 9.660 9.740 9.600 9.740 14,547 +0.20(+2.10%)
Jul 25, 2011 9.660 9.710 9.540 9.540 6,137 -0.07(-0.73%)
Jul 22, 2011 9.610 9.770 9.610 9.610 6,766 +0.05(+0.52%)
Jul 21, 2011 9.590 9.720 9.560 9.560 4,414 +0.11(+1.16%)
Jul 20, 2011 9.370 9.460 9.330 9.450 4,215 +0.10(+1.07%)
Jul 19, 2011 9.270 9.400 9.270 9.350 12,651 +0.30(+3.31%)
Jul 18, 2011 9.110 9.130 8.990 9.050 13,223 -0.24(-2.58%)
Jul 15, 2011 9.300 9.350 9.230 9.290 9,768 +0.12(+1.31%)
Jul 14, 2011 9.300 9.330 9.170 9.170 11,155 -0.09(-0.97%)
Jul 13, 2011 9.070 9.340 9.070 9.260 12,809 +0.60(+6.93%)
Jul 12, 2011 8.640 8.800 8.640 8.660 10,211 -0.27(-3.02%)
Jul 11, 2011 9.010 9.040 8.930 8.930 6,026 -0.30(-3.25%)
Jul 08, 2011 9.410 9.410 9.230 9.230 3,103 -0.35(-3.65%)
Jul 07, 2011 9.590 9.660 9.580 9.580 5,622 +0.12(+1.27%)
Jul 06, 2011 9.530 9.530 9.440 9.460 5,048 -0.19(-1.97%)
Jul 05, 2011 9.880 9.930 9.650 9.650 5,340 -0.77(-7.39%)
Jul 01, 2011 10.49 10.49 10.20 10.42 13,902 -0.14(-1.33%)
Jun 30, 2011 10.44 10.72 10.44 10.56 9,617 +0.11(+1.05%)
Jun 29, 2011 10.47 10.56 10.43 10.45 14,927 +0.13(+1.26%)
Jun 28, 2011 10.33 10.39 10.29 10.32 13,665 +0.16(+1.57%)
Jun 27, 2011 10.18 10.30 10.09 10.16 11,693 +0.12(+1.20%)
Jun 24, 2011 10.21 10.25 10.04 10.04 3,869 +0.07(+0.70%)
Jun 23, 2011 10.05 10.20 9.930 9.970 15,594 -0.36(-3.48%)
Jun 22, 2011 10.40 10.42 10.33 10.33 4,409 +0.02(+0.19%)
Jun 21, 2011 10.26 10.47 10.26 10.31 22,671 +0.24(+2.38%)
Jun 20, 2011 10.21 10.21 10.07 10.07 12,238 -0.21(-2.04%)
Jun 17, 2011 10.14 10.32 10.09 10.28 8,495 +0.42(+4.26%)
Jun 16, 2011 10.03 10.13 9.830 9.860 22,942 -0.35(-3.43%)
Jun 15, 2011 10.26 10.36 10.15 10.21 13,633 -0.45(-4.22%)
Jun 14, 2011 10.64 10.76 10.64 10.66 11,053 +0.00(+0.00%)
Jun 13, 2011 10.59 10.70 10.50 10.66 5,759 +0.21(+2.01%)
Jun 10, 2011 10.64 10.67 10.45 10.45 4,210 -0.60(-5.43%)
Jun 09, 2011 10.38 11.05 10.38 11.05 10,734 +0.28(+2.60%)
Jun 08, 2011 10.89 10.98 10.77 10.77 4,191 -0.43(-3.84%)
Jun 07, 2011 11.20 11.33 11.20 11.20 4,444 +0.18(+1.63%)
Jun 06, 2011 11.21 11.21 11.02 11.02 39,049 -0.67(-5.73%)
Jun 03, 2011 11.64 11.80 11.64 11.69 11,931 +0.48(+4.28%)
May 24, 2011 11.30 11.36 11.21 11.21 8,297 -0.09(-0.80%)
May 23, 2011 11.08 11.34 11.08 11.30 7,451 -0.38(-3.25%)
May 20, 2011 11.70 11.73 11.53 11.68 7,725 +0.04(+0.34%)
May 19, 2011 11.63 11.81 11.60 11.64 9,628 +0.05(+0.43%)
May 18, 2011 11.70 11.71 11.58 11.59 6,938 +0.08(+0.70%)
May 17, 2011 11.65 11.72 11.51 11.51 22,363 +0.06(+0.52%)
May 16, 2011 11.64 11.68 11.45 11.45 12,647 +0.03(+0.26%)
May 13, 2011 11.60 11.64 11.40 11.42 8,065 -0.23(-1.97%)
May 12, 2011 11.60 11.65 11.52 11.65 7,881 +0.10(+0.87%)
May 11, 2011 11.84 11.87 11.55 11.55 6,634 -0.23(-1.95%)
May 10, 2011 11.76 11.80 11.75 11.78 12,596 +0.02(+0.17%)
May 09, 2011 11.62 11.78 11.62 11.76 11,830 +0.19(+1.64%)
May 06, 2011 11.95 11.99 11.57 11.57 7,686 -0.18(-1.53%)
May 05, 2011 11.94 11.97 11.75 11.75 10,587 -0.33(-2.73%)
May 04, 2011 12.15 12.15 12.00 12.08 12,975 +0.07(+0.58%)
May 03, 2011 12.10 12.30 12.01 12.01 42,046 -0.14(-1.15%)
May 02, 2011 12.24 12.24 12.15 12.15 107,510 -0.17(-1.38%)
Apr 29, 2011 12.10 12.44 12.10 12.32 9,531 +0.26(+2.16%)
Apr 28, 2011 12.10 12.22 12.06 12.06 14,227 +0.21(+1.77%)
Apr 27, 2011 11.95 12.05 11.83 11.85 10,442 +0.14(+1.20%)
Apr 26, 2011 11.80 11.99 11.71 11.71 8,567 -0.28(-2.34%)
Apr 25, 2011 11.75 11.99 11.66 11.99 29,871 +0.32(+2.74%)
Apr 21, 2011 11.70 11.83 11.66 11.67 13,914 +0.07(+0.60%)
Apr 20, 2011 11.60 11.66 11.49 11.60 12,471 +0.27(+2.38%)
Apr 19, 2011 11.26 11.37 11.21 11.33 10,553 +0.00(+0.00%)
Apr 18, 2011 11.29 11.35 11.12 11.33 7,612 -0.31(-2.66%)
Apr 15, 2011 11.50 11.67 11.50 11.64 22,622 +0.14(+1.22%)
Apr 14, 2011 11.44 11.65 11.44 11.50 6,220 -0.05(-0.43%)
Apr 13, 2011 11.61 11.77 11.55 11.55 9,039 +0.08(+0.70%)
Apr 12, 2011 11.51 11.51 11.30 11.47 8,482 +0.04(+0.35%)
Apr 11, 2011 11.49 11.53 11.43 11.43 6,022 -0.19(-1.64%)
Apr 08, 2011 11.51 11.75 11.51 11.62 11,539 +0.12(+1.04%)
Apr 07, 2011 11.51 11.54 11.36 11.50 10,348 -0.15(-1.29%)
Apr 06, 2011 11.50 11.69 11.50 11.65 6,587 +0.15(+1.30%)
Apr 05, 2011 11.37 11.60 11.37 11.50 11,830 +0.00(+0.00%)
Apr 04, 2011 11.52 11.65 11.50 11.50 15,560 +0.12(+1.05%)
Apr 01, 2011 11.35 11.58 11.35 11.38 79,613 -0.07(-0.61%)
Mar 31, 2011 11.52 11.55 11.35 11.45 12,060 +0.02(+0.17%)
Mar 30, 2011 11.43 11.43 11.43 11.43 20,250 +0.03(+0.26%)
Mar 29, 2011 11.21 11.48 11.21 11.40 47,290 +0.25(+2.24%)
Mar 28, 2011 11.27 11.36 11.15 11.15 13,331 -0.08(-0.71%)
Mar 25, 2011 11.17 11.32 11.16 11.23 16,251 -0.19(-1.66%)
Mar 24, 2011 11.34 11.49 11.34 11.42 5,570 +0.12(+1.06%)
Mar 23, 2011 11.20 11.37 11.20 11.30 7,653 -0.09(-0.79%)
Mar 22, 2011 11.30 11.39 11.24 11.39 13,097 -0.09(-0.78%)
Mar 21, 2011 11.29 11.73 11.29 11.48 16,691 +0.28(+2.50%)
Mar 18, 2011 10.97 11.35 10.90 11.20 15,861 -0.03(-0.27%)
Mar 17, 2011 10.87 11.23 10.80 11.23 22,294 +0.18(+1.63%)
Mar 16, 2011 11.03 11.05 10.45 11.05 11,149 +0.11(+1.01%)
Mar 15, 2011 10.92 11.19 10.86 10.94 11,898 -0.27(-2.41%)
Mar 14, 2011 11.21 11.32 11.10 11.21 11,247 -0.14(-1.23%)
Mar 11, 2011 11.20 11.35 11.05 11.35 18,831 +0.13(+1.16%)
Mar 10, 2011 11.02 11.24 11.00 11.22 23,163 -0.15(-1.32%)
Mar 09, 2011 11.51 11.53 11.33 11.37 9,483 +0.00(+0.00%)
Mar 08, 2011 11.53 11.61 11.37 11.37 8,575 +0.02(+0.18%)
Mar 07, 2011 11.58 11.68 11.35 11.35 12,721 -0.25(-2.16%)
Mar 04, 2011 11.56 11.60 11.30 11.60 4,486 +0.20(+1.75%)
Mar 03, 2011 11.61 11.70 11.40 11.40 9,730 -0.07(-0.61%)
Mar 02, 2011 11.61 11.70 11.47 11.47 9,651 +0.19(+1.68%)
Mar 01, 2011 11.47 11.55 11.28 11.28 17,863 +0.08(+0.71%)
Feb 28, 2011 11.44 11.52 11.20 11.20 20,640 +0.06(+0.54%)
Feb 25, 2011 11.42 11.42 11.14 11.14 63,044 +0.11(+1.00%)
Feb 24, 2011 11.28 11.30 11.03 11.03 10,185 -0.14(-1.25%)
Feb 23, 2011 11.19 11.36 11.17 11.17 13,760 +0.07(+0.63%)
Feb 22, 2011 11.05 11.43 11.05 11.10 26,167 -0.31(-2.72%)
Feb 18, 2011 11.57 11.57 11.39 11.41 8,936 -0.20(-1.72%)
Feb 17, 2011 11.34 11.61 11.34 11.61 14,955 +0.20(+1.75%)
Feb 16, 2011 11.41 11.55 11.39 11.41 167,442 -0.04(-0.35%)
Feb 15, 2011 11.47 11.54 11.40 11.45 638,940 +0.10(+0.88%)
Feb 14, 2011 11.40 11.48 11.31 11.35 1,038,221 -0.01(-0.09%)
Feb 11, 2011 11.34 11.52 11.34 11.36 28,424 -0.10(-0.87%)
Feb 10, 2011 11.33 11.55 11.33 11.46 70,277 -0.10(-0.87%)
Feb 09, 2011 11.55 11.75 11.52 11.56 852,006 +0.03(+0.26%)
Feb 08, 2011 11.30 11.53 11.30 11.53 942,187 +0.33(+2.95%)
Feb 07, 2011 11.19 11.30 11.19 11.20 16,641 +0.15(+1.36%)
Feb 04, 2011 11.13 11.40 11.05 11.05 9,758 -0.14(-1.25%)
Feb 03, 2011 11.19 11.42 11.19 11.19 8,559 -0.15(-1.32%)
Feb 02, 2011 11.36 11.57 11.34 11.34 16,137 -0.06(-0.53%)
Feb 01, 2011 11.34 11.57 11.34 11.40 9,616 +0.10(+0.88%)
Jan 31, 2011 11.38 11.58 11.30 11.30 9,350 +0.05(+0.44%)
Jan 28, 2011 11.45 11.59 11.23 11.25 7,221 -0.23(-2.00%)
Jan 27, 2011 11.45 11.65 11.45 11.48 5,366 -0.11(-0.95%)
Jan 26, 2011 11.65 11.65 11.31 11.59 44,655 +0.04(+0.35%)
Jan 25, 2011 11.32 11.71 11.29 11.55 901,103 +0.26(+2.30%)
Jan 24, 2011 11.19 11.55 11.19 11.29 10,838 -0.26(-2.25%)
Jan 21, 2011 11.12 11.55 11.05 11.55 12,616 +0.55(+5.00%)
Jan 20, 2011 10.75 11.40 10.75 11.00 34,312 +0.00(+0.00%)
Jan 19, 2011 11.10 12.00 11.00 11.00 6,346 -0.33(-2.93%)
Jan 18, 2011 12.25 13.25 10.95 11.33 1,336,200 -0.22(-1.89%)
Jan 14, 2011 11.30 14.00 11.13 11.55 2,429,944 +0.80(+7.44%)
Jan 13, 2011 10.75 10.75 10.75 10.75 603 +0.45(+4.37%)
Jan 12, 2011 10.25 10.30 10.25 10.30 517 +0.30(+3.00%)
Jan 05, 2011 10.00 10.00 10.00 0 -0.38(-3.66%)
Jan 04, 2011 10.38 10.38 10.38 10.38 162 -0.07(-0.67%)
Dec 22, 2010 10.45 10.45 10.45 0 -0.01(-0.10%)
Dec 16, 2010 10.46 10.46 10.46 0 +0.46(+4.60%)
Dec 13, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 09, 2010 10.00 10.00 10.00 0 +0.40(+4.17%)
Dec 08, 2010 10.40 10.40 9.600 9.600 292 +0.00(+0.00%)
Dec 07, 2010 9.600 9.600 9.600 9.600 589 -0.15(-1.54%)
Dec 01, 2010 9.750 9.750 9.750 672 -0.65(-6.25%)
Nov 30, 2010 10.00 10.40 10.00 10.40 596 -0.20(-1.89%)
Nov 24, 2010 10.60 10.60 10.60 10.60 0 -0.05(-0.47%)
Nov 23, 2010 10.65 10.65 10.65 10.65 225 -0.24(-2.20%)
Nov 22, 2010 10.89 10.89 10.89 10.89 329 -0.56(-4.89%)
Nov 19, 2010 11.45 11.45 11.45 11.45 176 +0.45(+4.09%)
Nov 17, 2010 11.00 11.00 11.00 11.00 0 -0.40(-3.51%)
Nov 16, 2010 11.40 11.40 11.40 11.40 200 -0.30(-2.56%)
Nov 15, 2010 11.70 11.70 11.70 11.70 1,203 +0.45(+4.00%)
Nov 12, 2010 11.25 11.25 11.25 11.25 123 +0.00(+0.00%)
Nov 11, 2010 11.25 11.25 11.25 11.25 436 -0.10(-0.88%)
Nov 10, 2010 11.35 11.35 11.35 11.35 659 -0.65(-5.42%)
Nov 08, 2010 12.00 12.00 12.00 0 +0.37(+3.18%)
Nov 05, 2010 11.22 11.63 11.22 11.63 873 -0.07(-0.60%)
Nov 02, 2010 11.70 11.70 11.70 0 +0.50(+4.46%)
Oct 21, 2010 11.20 11.20 11.20 0 -0.05(-0.44%)
Oct 20, 2010 11.25 11.25 11.25 11.25 222 -0.25(-2.17%)
Oct 14, 2010 11.50 11.50 11.50 0 +1.30(+12.75%)
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.