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 30, 2022 12.33 12.33 11.95 12.21 227,405 +0.05(+0.41%)
Nov 29, 2022 12.31 12.36 12.15 12.16 194,049 -0.09(-0.73%)
Nov 28, 2022 12.41 12.52 12.20 12.25 267,275 -0.36(-2.85%)
Nov 25, 2022 12.53 12.62 12.50 12.61 157,309 +0.08(+0.64%)
Nov 23, 2022 12.46 12.57 12.44 12.53 247,907 +0.27(+2.20%)
Nov 22, 2022 12.12 12.26 12.09 12.26 214,135 +0.24(+2.00%)
Nov 21, 2022 12.00 12.11 11.96 12.02 247,302 -0.10(-0.83%)
Nov 18, 2022 12.22 12.24 12.06 12.12 191,773 -0.01(-0.08%)
Nov 17, 2022 12.00 12.15 11.93 12.13 336,324 +0.03(+0.25%)
Nov 16, 2022 12.35 12.35 12.07 12.10 239,331 -0.21(-1.71%)
Nov 15, 2022 12.64 12.65 12.12 12.31 361,604 -0.38(-2.99%)
Nov 14, 2022 12.85 12.89 12.69 12.69 317,094 -0.28(-2.16%)
Nov 11, 2022 12.78 13.05 12.78 12.97 223,822 +0.41(+3.26%)
Nov 10, 2022 12.37 12.59 12.31 12.56 615,196 +1.24(+10.95%)
Nov 09, 2022 11.54 11.57 11.32 11.32 164,676 -0.23(-1.99%)
Nov 08, 2022 11.40 11.70 11.38 11.55 231,614 +0.30(+2.67%)
Nov 07, 2022 11.34 11.34 11.13 11.25 407,514 +0.10(+0.90%)
Nov 04, 2022 10.72 11.27 10.72 11.15 265,869 +0.79(+7.63%)
Nov 03, 2022 10.45 10.75 10.18 10.36 250,494 -0.16(-1.52%)
Nov 02, 2022 10.71 10.93 10.50 10.52 210,254 -0.20(-1.87%)
Nov 01, 2022 10.94 10.94 10.65 10.72 240,505 +0.07(+0.66%)
Oct 31, 2022 10.68 10.71 10.55 10.65 334,168 -0.24(-2.20%)
Oct 28, 2022 10.68 10.91 10.65 10.89 203,996 +0.31(+2.93%)
Oct 27, 2022 10.71 10.78 10.57 10.58 287,066 -0.17(-1.58%)
Oct 26, 2022 10.64 10.91 10.62 10.75 167,631 +0.03(+0.28%)
Oct 25, 2022 10.29 10.75 10.29 10.72 316,715 +0.59(+5.82%)
Oct 24, 2022 10.07 10.18 9.957 10.13 308,212 +0.31(+3.16%)
Oct 21, 2022 9.520 9.860 9.500 9.820 284,784 +0.29(+3.04%)
Oct 20, 2022 9.600 9.775 9.490 9.530 252,435 -0.04(-0.42%)
Oct 19, 2022 9.870 9.885 9.500 9.570 231,751 -0.42(-4.20%)
Oct 18, 2022 10.15 10.15 9.900 9.990 426,272 +0.32(+3.31%)
Oct 17, 2022 9.640 9.770 9.640 9.670 577,298 +0.53(+5.80%)
Oct 14, 2022 9.480 9.527 9.130 9.140 225,791 -0.23(-2.45%)
Oct 13, 2022 8.630 9.457 8.630 9.370 443,555 +0.32(+3.54%)
Oct 12, 2022 9.120 9.175 9.050 9.050 307,097 -0.03(-0.35%)
Oct 11, 2022 9.160 9.270 9.040 9.082 471,212 -0.22(-2.34%)
Oct 10, 2022 9.410 9.410 9.220 9.300 330,520 -0.06(-0.64%)
Oct 07, 2022 9.600 9.700 9.290 9.360 427,764 -0.58(-5.84%)
Oct 06, 2022 10.01 10.10 9.900 9.940 578,454 -0.23(-2.26%)
Oct 05, 2022 10.00 10.25 9.930 10.17 446,136 +0.02(+0.20%)
Oct 04, 2022 9.930 10.20 9.930 10.15 545,432 +0.68(+7.18%)
Oct 03, 2022 9.260 9.530 9.240 9.470 437,979 +0.25(+2.71%)
Sep 30, 2022 9.030 9.430 9.030 9.220 420,663 +0.11(+1.21%)
Sep 29, 2022 9.070 9.140 8.955 9.110 612,351 -0.30(-3.19%)
Sep 28, 2022 9.110 9.440 9.110 9.410 358,758 +0.33(+3.63%)
Sep 27, 2022 9.200 9.310 9.000 9.080 916,032 +0.10(+1.11%)
Sep 26, 2022 9.180 9.280 8.940 8.980 610,467 -0.08(-0.88%)
Sep 23, 2022 9.040 9.130 8.970 9.060 444,127 -0.09(-0.98%)
Sep 22, 2022 9.280 9.310 9.100 9.150 414,630 -0.17(-1.82%)
Sep 21, 2022 9.390 9.610 9.320 9.320 299,936 -0.03(-0.32%)
Sep 20, 2022 9.460 9.460 9.220 9.350 414,450 -0.43(-4.40%)
Sep 19, 2022 9.590 9.810 9.590 9.780 436,198 -0.03(-0.31%)
Sep 16, 2022 9.830 9.910 9.720 9.810 232,266 -0.24(-2.39%)
Sep 15, 2022 10.13 10.25 10.02 10.05 356,365 -0.11(-1.08%)
Sep 14, 2022 10.16 10.25 10.09 10.16 196,128 -0.05(-0.49%)
Sep 13, 2022 10.47 10.59 10.17 10.21 223,073 -0.58(-5.38%)
Sep 12, 2022 10.82 10.89 10.76 10.79 507,828 +0.27(+2.57%)
Sep 09, 2022 10.43 10.59 10.43 10.52 270,953 +0.35(+3.44%)
Sep 08, 2022 9.970 10.22 9.930 10.17 720,308 +0.01(+0.10%)
Sep 07, 2022 9.970 10.19 9.970 10.16 357,750 +0.12(+1.20%)
Sep 06, 2022 10.07 10.20 9.940 10.04 369,349 +0.06(+0.60%)
Sep 02, 2022 10.18 10.41 9.940 9.980 251,253 +0.10(+1.01%)
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.