Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantia Spa ADR (OP: ATASY )

11.91 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%)
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.