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 )

18.55 +0.06 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2009 10.09 10.14 9.900 10.05 34,477 +0.18(+1.82%)
May 28, 2009 9.700 9.890 9.650 9.870 22,481 +0.09(+0.92%)
May 27, 2009 9.900 10.06 9.780 9.780 10,057 +0.01(+0.10%)
May 26, 2009 9.770 9.820 9.740 9.770 9,698 -0.04(-0.41%)
May 22, 2009 9.650 9.880 9.650 9.810 11,737 +0.09(+0.93%)
May 21, 2009 9.610 9.850 9.610 9.720 18,736 -0.18(-1.82%)
May 20, 2009 10.00 10.15 9.900 9.900 19,477 -0.08(-0.80%)
May 19, 2009 9.650 10.00 9.650 9.980 16,003 +0.33(+3.42%)
May 18, 2009 9.400 9.750 9.400 9.650 21,740 +0.42(+4.55%)
May 17, 2009 9.340 9.370 9.230 9.230 7,091 +0.08(+0.87%)
May 15, 2009 9.340 9.370 9.110 9.150 34,746 -0.20(-2.14%)
May 14, 2009 9.100 9.440 9.080 9.350 16,274 +0.48(+5.41%)
May 13, 2009 8.920 9.050 8.800 8.870 33,463 -0.33(-3.59%)
May 12, 2009 9.480 9.480 9.050 9.200 16,798 -0.20(-2.13%)
May 11, 2009 9.390 9.450 9.300 9.400 10,080 -0.52(-5.24%)
May 08, 2009 9.700 10.01 9.580 9.920 20,746 +0.20(+2.06%)
May 07, 2009 10.02 10.02 9.700 9.720 20,197 -0.42(-4.14%)
May 06, 2009 10.16 10.27 10.06 10.14 6,984 +0.13(+1.30%)
May 05, 2009 10.07 10.09 9.860 10.01 11,466 +0.08(+0.81%)
May 04, 2009 9.560 10.00 9.560 9.930 7,258 +0.62(+6.66%)
May 01, 2009 9.000 9.450 9.000 9.310 11,728 +0.04(+0.43%)
Apr 30, 2009 9.310 9.500 9.190 9.270 17,819 -0.16(-1.70%)
Apr 29, 2009 9.350 9.510 9.240 9.430 7,565 +0.40(+4.43%)
Apr 28, 2009 8.920 9.090 8.830 9.030 16,373 -1.12(-11.03%)
Apr 27, 2009 9.560 10.43 9.560 10.15 22,950 +0.49(+5.07%)
Apr 24, 2009 9.500 9.750 9.500 9.660 12,736 +0.39(+4.21%)
Apr 23, 2009 9.000 9.270 9.000 9.270 9,899 +0.32(+3.58%)
Apr 22, 2009 8.760 9.290 8.760 8.950 25,862 +0.42(+4.92%)
Apr 21, 2009 8.140 8.530 8.000 8.530 12,996 +0.58(+7.30%)
Apr 20, 2009 8.840 8.840 7.920 7.950 12,001 -0.95(-10.67%)
Apr 17, 2009 8.700 8.980 8.700 8.900 24,660 +0.32(+3.73%)
Apr 16, 2009 8.670 8.670 8.370 8.580 16,022 +0.14(+1.66%)
Apr 15, 2009 8.510 8.540 8.320 8.440 9,062 -0.15(-1.75%)
Apr 14, 2009 8.350 8.750 8.350 8.590 19,871 +0.11(+1.30%)
Apr 13, 2009 8.540 8.600 8.360 8.480 29,552 +0.10(+1.19%)
Apr 09, 2009 8.300 8.400 8.220 8.380 184,221 +0.41(+5.14%)
Apr 08, 2009 7.900 8.130 7.870 7.970 32,108 +0.00(+0.00%)
Apr 07, 2009 8.070 8.090 7.860 7.970 30,340 -0.59(-6.89%)
Apr 06, 2009 8.590 8.590 8.370 8.560 8,073 -0.21(-2.39%)
Apr 03, 2009 8.490 8.810 8.490 8.770 40,216 +0.14(+1.62%)
Apr 02, 2009 8.510 8.820 8.510 8.630 27,562 +0.71(+8.96%)
Apr 01, 2009 7.260 7.940 7.260 7.920 44,493 +0.46(+6.17%)
Mar 31, 2009 7.340 7.610 7.280 7.460 85,814 +0.26(+3.61%)
Mar 30, 2009 7.440 7.440 7.130 7.200 45,542 -0.80(-10.00%)
Mar 26, 2009 7.900 8.070 7.860 8.000 38,898 +0.14(+1.78%)
Mar 25, 2009 7.780 8.050 7.620 7.860 46,891 +0.24(+3.15%)
Mar 24, 2009 7.600 7.850 7.600 7.620 35,209 -0.34(-4.27%)
Mar 23, 2009 7.710 7.960 7.710 7.960 48,100 +0.66(+9.04%)
Mar 20, 2009 7.520 7.570 7.260 7.300 43,999 -0.63(-7.94%)
Mar 19, 2009 7.950 8.000 7.790 7.930 21,495 -0.02(-0.25%)
Mar 18, 2009 7.590 8.050 7.530 7.950 50,388 -0.02(-0.25%)
Mar 17, 2009 7.660 7.970 7.660 7.970 32,166 -0.12(-1.48%)
Mar 16, 2009 8.080 8.360 8.050 8.090 95,821 +0.20(+2.53%)
Mar 13, 2009 7.640 7.890 7.590 7.890 16,715 -0.19(-2.35%)
Mar 12, 2009 7.640 8.150 7.640 8.080 30,478 +0.05(+0.62%)
Mar 11, 2009 7.950 8.240 7.800 8.030 15,741 +0.52(+6.92%)
Mar 10, 2009 7.200 7.600 7.200 7.510 30,508 +0.98(+15.01%)
Mar 09, 2009 6.390 6.700 6.280 6.530 84,550 -0.01(-0.15%)
Mar 06, 2009 6.630 6.750 6.350 6.540 71,850 +0.19(+2.99%)
Mar 05, 2009 6.510 6.510 6.250 6.350 55,228 -0.49(-7.16%)
Mar 04, 2009 6.780 6.960 6.620 6.840 41,545 +0.46(+7.21%)
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.