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 )

19.43 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 27, 2009 6.900 7.200 6.900 6.930 53,392 +0.33(+5.00%)
Feb 26, 2009 6.870 6.910 6.580 6.600 46,213 -0.05(-0.75%)
Feb 25, 2009 6.680 6.750 6.480 6.650 44,175 -0.14(-2.06%)
Feb 24, 2009 6.690 6.850 6.530 6.790 47,271 +0.64(+10.41%)
Feb 23, 2009 6.570 6.600 6.150 6.150 55,847 -0.50(-7.52%)
Feb 20, 2009 6.590 6.840 6.550 6.650 31,500 -0.41(-5.81%)
Feb 19, 2009 7.250 7.400 7.020 7.060 23,184 +0.06(+0.86%)
Feb 18, 2009 7.100 7.100 6.940 7.000 25,669 +0.13(+1.89%)
Feb 17, 2009 7.000 7.090 6.870 6.870 47,595 -1.02(-12.93%)
Feb 13, 2009 7.700 8.100 7.700 7.890 95,572 +0.15(+1.94%)
Feb 12, 2009 7.500 7.740 7.350 7.740 18,905 +0.03(+0.39%)
Feb 11, 2009 7.860 7.880 7.600 7.710 16,790 +0.01(+0.13%)
Feb 10, 2009 8.000 8.200 7.610 7.700 33,373 -0.83(-9.73%)
Feb 09, 2009 8.580 8.730 8.510 8.530 33,119 -0.21(-2.40%)
Feb 06, 2009 7.980 8.740 7.980 8.740 439,499 +0.93(+11.91%)
Feb 05, 2009 7.400 7.920 7.310 7.810 35,546 +0.21(+2.76%)
Feb 04, 2009 7.550 7.830 7.510 7.600 240,100 +0.40(+5.56%)
Feb 03, 2009 6.940 7.250 6.840 7.200 28,792 +0.55(+8.27%)
Feb 02, 2009 6.550 6.740 6.480 6.650 19,360 -0.09(-1.34%)
Jan 30, 2009 6.860 6.900 6.710 6.740 7,989 -0.25(-3.58%)
Jan 29, 2009 7.110 7.320 6.930 6.990 40,550 -0.51(-6.80%)
Jan 28, 2009 7.590 7.590 7.350 7.500 19,335 +0.45(+6.38%)
Jan 27, 2009 6.830 7.140 6.800 7.050 100,014 +0.40(+6.02%)
Jan 26, 2009 6.690 6.850 6.600 6.650 30,509 -0.04(-0.60%)
Jan 23, 2009 6.470 6.790 6.420 6.690 310,112 -0.36(-5.11%)
Jan 22, 2009 7.100 7.100 6.800 7.050 40,255 -0.19(-2.62%)
Jan 21, 2009 6.660 7.240 6.660 7.240 77,992 +0.75(+11.56%)
Jan 20, 2009 6.850 6.870 6.450 6.490 52,559 -0.88(-11.94%)
Jan 16, 2009 7.400 7.460 7.070 7.370 54,448 +0.12(+1.66%)
Jan 15, 2009 7.200 7.320 6.880 7.250 28,517 +0.39(+5.69%)
Jan 14, 2009 6.850 7.030 6.800 6.860 17,910 -0.64(-8.53%)
Jan 13, 2009 7.400 7.590 7.300 7.500 49,875 -0.35(-4.46%)
Jan 12, 2009 7.850 8.030 7.800 7.850 78,970 -0.34(-4.15%)
Jan 09, 2009 8.250 8.300 8.010 8.190 19,750 -0.26(-3.08%)
Jan 08, 2009 8.350 8.450 8.240 8.450 55,834 -0.20(-2.31%)
Jan 07, 2009 8.760 8.760 8.530 8.650 74,279 -0.21(-2.37%)
Jan 06, 2009 8.800 8.890 8.650 8.860 88,658 +0.14(+1.61%)
Jan 05, 2009 8.800 8.800 8.600 8.720 42,779 -0.33(-3.65%)
Jan 02, 2009 8.560 9.050 8.550 9.050 6,185 +0.30(+3.43%)
Jan 01, 2009 8.450 8.780 8.450 8.750 0 +0.00(+0.00%)
Dec 31, 2008 8.450 8.780 8.450 8.750 34,261 +0.18(+2.10%)
Dec 30, 2008 8.370 8.650 8.370 8.570 97,849 +0.37(+4.51%)
Dec 29, 2008 8.350 8.450 8.200 8.200 55,446 +0.05(+0.61%)
Dec 26, 2008 7.850 8.150 7.850 8.150 23,352 +0.14(+1.75%)
Dec 24, 2008 8.000 8.050 7.900 8.010 26,136 +0.08(+1.01%)
Dec 23, 2008 8.230 8.230 7.890 7.930 72,304 -0.12(-1.49%)
Dec 22, 2008 8.100 8.210 7.920 8.050 35,061 +0.00(+0.00%)
Dec 19, 2008 8.160 8.320 8.000 8.050 35,621 -0.31(-3.71%)
Dec 18, 2008 8.670 9.010 8.300 8.360 145,420 -0.19(-2.22%)
Dec 17, 2008 7.950 8.600 7.950 8.550 69,347 +0.13(+1.54%)
Dec 16, 2008 7.980 8.480 7.870 8.420 80,831 +0.67(+8.65%)
Dec 15, 2008 7.800 7.920 7.650 7.750 78,686 -0.17(-2.15%)
Dec 12, 2008 7.700 7.970 7.690 7.920 40,067 +0.13(+1.67%)
Dec 11, 2008 7.850 8.090 7.760 7.790 76,701 -0.22(-2.75%)
Dec 10, 2008 7.910 8.150 7.700 8.010 93,556 +0.38(+4.98%)
Dec 09, 2008 7.410 7.900 7.410 7.630 438,952 -0.12(-1.55%)
Dec 08, 2008 7.650 8.000 7.450 7.750 89,087 +0.85(+12.32%)
Dec 05, 2008 6.550 7.050 6.530 6.900 40,101 -0.10(-1.43%)
Dec 04, 2008 6.910 7.240 6.870 7.000 81,284 -0.16(-2.23%)
Dec 03, 2008 7.000 7.180 6.600 7.160 55,290 +0.36(+5.29%)
Dec 02, 2008 6.650 7.030 6.590 6.800 35,380 +0.50(+7.94%)
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.