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

Atlas Copco Ab Ser A ADR (OP: ATLKY )

19.18 +0.48 (+2.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Nov 28, 2008 6.850 7.200 6.850 7.120 28,153 -0.23(-3.13%)
Nov 26, 2008 7.300 7.600 6.950 7.350 56,013 -0.17(-2.26%)
Nov 25, 2008 7.950 7.950 7.290 7.520 137,919 +0.02(+0.27%)
Nov 24, 2008 6.900 7.500 6.900 7.500 150,679 +1.40(+22.95%)
Nov 21, 2008 5.950 6.330 5.650 6.100 62,677 +0.36(+6.27%)
Nov 20, 2008 6.050 6.250 5.740 5.740 104,078 -0.40(-6.51%)
Nov 19, 2008 6.600 6.850 6.050 6.140 105,028 -0.61(-9.04%)
Nov 18, 2008 6.890 7.150 6.750 6.750 23,342 -0.60(-8.16%)
Nov 17, 2008 7.220 7.500 7.060 7.350 27,455 +0.15(+2.08%)
Nov 14, 2008 7.650 7.720 7.200 7.200 16,942 -0.95(-11.66%)
Nov 13, 2008 7.540 8.150 7.150 8.150 108,318 +0.95(+13.19%)
Nov 12, 2008 7.650 7.650 7.200 7.200 71,609 -0.50(-6.49%)
Nov 11, 2008 7.950 8.000 7.480 7.700 175,587 -0.46(-5.64%)
Nov 10, 2008 8.610 8.700 8.040 8.160 49,698 +0.56(+7.37%)
Nov 07, 2008 7.350 7.750 7.350 7.600 415,120 +0.61(+8.73%)
Nov 06, 2008 7.650 7.650 6.990 6.990 23,154 -0.86(-10.96%)
Nov 05, 2008 8.450 8.650 7.850 7.850 20,434 -1.15(-12.78%)
Nov 04, 2008 9.000 9.000 8.560 9.000 24,988 +0.40(+4.65%)
Nov 03, 2008 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 31, 2008 7.900 8.720 7.900 8.600 60,905 +0.40(+4.88%)
Oct 30, 2008 8.800 8.850 8.200 8.200 133,324 +0.80(+10.81%)
Oct 29, 2008 7.000 8.000 7.000 7.400 31,017 +0.39(+5.56%)
Oct 28, 2008 6.550 7.010 6.200 7.010 30,583 +0.84(+13.61%)
Oct 27, 2008 6.010 6.450 5.850 6.170 50,569 +0.32(+5.47%)
Oct 24, 2008 5.850 6.200 5.800 5.850 231,456 -0.54(-8.45%)
Oct 23, 2008 6.390 6.550 6.000 6.390 40,262 +0.01(+0.16%)
Oct 22, 2008 6.380 6.820 6.380 6.380 100,943 -0.52(-7.54%)
Oct 21, 2008 6.900 7.400 6.900 6.900 253,988 -0.32(-4.43%)
Oct 20, 2008 7.220 7.220 6.810 7.220 26,232 +0.42(+6.18%)
Oct 17, 2008 6.800 7.150 6.600 6.800 250,380 -0.60(-8.11%)
Oct 16, 2008 7.400 7.800 6.810 7.400 239,076 +0.25(+3.50%)
Oct 15, 2008 7.150 8.150 7.150 7.150 12,646 -1.45(-16.86%)
Oct 14, 2008 8.550 9.400 8.210 8.600 17,303 +0.05(+0.58%)
Oct 13, 2008 8.550 8.870 8.400 8.550 37,416 +0.75(+9.62%)
Oct 10, 2008 7.800 8.500 7.250 7.800 52,764 -0.56(-6.70%)
Oct 09, 2008 8.360 9.250 8.360 8.360 55,461 -0.22(-2.56%)
Oct 08, 2008 8.580 9.000 8.450 8.580 46,209 -1.12(-11.55%)
Oct 07, 2008 8.450 9.950 8.800 9.700 80,455 +1.25(+14.79%)
Oct 06, 2008 8.450 9.450 8.350 8.450 65,826 -1.25(-12.89%)
Oct 03, 2008 9.700 10.30 9.700 9.700 26,749 -0.55(-5.37%)
Oct 02, 2008 10.25 10.80 9.950 10.25 19,272 -0.90(-8.07%)
Oct 01, 2008 11.15 11.30 10.60 11.15 8,762 -0.55(-4.70%)
Sep 30, 2008 11.70 11.70 10.95 11.70 171,959 +1.20(+11.43%)
Sep 29, 2008 12.10 11.05 10.00 10.50 64,071 -1.60(-13.22%)
Sep 26, 2008 12.10 12.40 11.85 12.10 93,900 +0.05(+0.41%)
Sep 25, 2008 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Sep 24, 2008 12.05 12.21 11.90 12.05 15,682 +0.10(+0.84%)
Sep 23, 2008 12.20 12.30 11.90 11.95 28,198 -0.25(-2.05%)
Sep 22, 2008 12.20 12.80 12.20 12.20 30,707 -0.72(-5.57%)
Sep 19, 2008 12.92 12.92 12.05 12.92 28,675 +1.22(+10.43%)
Sep 18, 2008 11.70 11.70 10.95 11.70 35,737 +0.80(+7.34%)
Sep 17, 2008 10.90 11.15 10.70 10.90 41,189 -0.61(-5.30%)
Sep 16, 2008 11.51 11.80 11.25 11.51 41,321 +0.26(+2.31%)
Sep 15, 2008 11.25 11.80 11.25 11.25 20,284 -0.80(-6.64%)
Sep 12, 2008 12.05 12.15 11.90 12.05 11,971 +0.50(+4.33%)
Sep 11, 2008 11.55 11.65 11.30 11.55 16,134 -0.10(-0.86%)
Sep 10, 2008 11.65 11.95 11.50 11.65 9,800 +0.10(+0.87%)
Sep 09, 2008 11.55 12.30 11.55 11.55 36,062 -0.95(-7.60%)
Sep 08, 2008 12.50 12.70 12.45 12.50 51,391 -0.05(-0.40%)
Sep 05, 2008 12.55 12.80 12.30 12.55 36,508 -0.38(-2.94%)
Sep 04, 2008 12.93 13.50 12.76 12.93 10,775 -0.77(-5.62%)
Sep 03, 2008 13.70 14.00 13.60 13.70 17,307 -0.30(-2.14%)
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.