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

Arcelik A S ADR (OP: ACKAY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 26, 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 27, 2015 27.75 27.75 27.75 0 -0.89(-3.10%)
May 14, 2015 28.64 28.64 28.64 0 +0.39(+1.38%)
May 13, 2015 28.25 28.25 28.25 28.25 1,370 +0.25(+0.89%)
Apr 22, 2015 28.00 28.00 28.00 0 +0.81(+2.98%)
Apr 17, 2015 27.19 27.19 27.19 0 -0.93(-3.31%)
Apr 16, 2015 28.12 28.12 28.12 28.12 5,890 +1.13(+4.19%)
Apr 14, 2015 26.99 26.99 26.99 0 -2.00(-6.90%)
Apr 09, 2015 28.99 28.99 28.99 0 +0.55(+1.93%)
Apr 08, 2015 28.44 28.44 28.44 28.44 480 -0.26(-0.91%)
Apr 07, 2015 28.70 28.70 28.70 28.70 200 +1.55(+5.71%)
Apr 01, 2015 27.15 27.15 27.15 0 -1.55(-5.40%)
Mar 31, 2015 28.70 28.70 28.70 28.70 200 -0.05(-0.17%)
Mar 27, 2015 28.75 28.75 28.75 0 -0.30(-1.03%)
Mar 26, 2015 29.05 29.05 29.05 29.05 200 -0.17(-0.58%)
Mar 25, 2015 29.22 29.22 29.22 29.22 810 +0.60(+2.10%)
Mar 24, 2015 28.62 28.62 28.62 28.62 5,570 +0.12(+0.42%)
Mar 20, 2015 28.50 28.50 28.50 1,020 +0.50(+1.79%)
Mar 19, 2015 28.00 28.00 28.00 28.00 500 +1.22(+4.56%)
Mar 16, 2015 26.78 26.78 26.78 0 -0.50(-1.83%)
Mar 09, 2015 27.28 27.28 27.28 0 +0.51(+1.91%)
Mar 06, 2015 27.91 27.91 26.77 26.77 6,440 -4.28(-13.78%)
Feb 24, 2015 31.05 31.05 31.05 0 +0.59(+1.94%)
Feb 23, 2015 30.46 30.46 30.46 30.46 176 +0.29(+0.96%)
Feb 20, 2015 30.08 30.17 30.05 30.17 1,415 -0.26(-0.85%)
Feb 19, 2015 30.38 30.43 30.38 30.43 1,007 +0.98(+3.33%)
Feb 17, 2015 29.45 29.45 29.45 0 +1.45(+5.18%)
Feb 11, 2015 28.00 28.00 28.00 0 -0.03(-0.11%)
Feb 10, 2015 28.79 28.79 28.03 28.03 385 -0.48(-1.68%)
Feb 09, 2015 28.21 28.51 28.21 28.51 810 -1.01(-3.43%)
Feb 06, 2015 29.52 29.52 29.52 29.52 2,845 -0.67(-2.21%)
Feb 04, 2015 30.19 30.19 30.19 0 -1.20(-3.84%)
Feb 03, 2015 31.39 31.39 31.39 31.39 21,230 +0.16(+0.53%)
Feb 02, 2015 31.23 31.23 31.23 31.23 20,000 -0.74(-2.31%)
Jan 27, 2015 31.97 31.97 31.97 30 -0.30(-0.93%)
Jan 26, 2015 32.27 32.27 32.27 32.27 230 -0.29(-0.89%)
Jan 22, 2015 32.56 32.56 32.56 0 +0.90(+2.84%)
Jan 16, 2015 31.66 31.66 31.66 0 -0.90(-2.76%)
Jan 13, 2015 32.56 32.56 32.56 0 -0.70(-2.10%)
Jan 12, 2015 33.65 33.65 33.26 33.26 9,370 +0.13(+0.39%)
Jan 09, 2015 33.13 33.13 33.13 33.13 2,700 +0.09(+0.27%)
Jan 08, 2015 33.04 33.04 33.04 33.04 100 +0.87(+2.70%)
Jan 07, 2015 32.17 32.17 32.17 32.17 958 -0.06(-0.19%)
Jan 06, 2015 32.02 32.23 32.02 32.23 396 +0.15(+0.47%)
Jan 05, 2015 32.08 32.08 32.08 32.08 4,966 +0.08(+0.25%)
Dec 30, 2014 32.00 32.00 32.00 0 -0.45(-1.39%)
Dec 24, 2014 32.45 32.45 32.45 0 +0.95(+3.02%)
Dec 19, 2014 31.50 31.50 31.50 0 +0.43(+1.38%)
Dec 15, 2014 31.27 31.30 31.07 31.07 1,860 -1.28(-3.96%)
Dec 08, 2014 32.35 32.35 32.35 0 -0.37(-1.13%)
Dec 05, 2014 33.08 33.08 32.72 32.72 3,460 -0.50(-1.51%)
Dec 04, 2014 33.22 33.22 33.22 33.22 100 +0.46(+1.40%)
Dec 03, 2014 32.71 32.76 32.71 32.76 1,300 +1.06(+3.34%)
Dec 02, 2014 32.23 32.23 31.70 31.70 1,340 +0.64(+2.06%)
Nov 26, 2014 31.06 31.06 31.06 0 +0.58(+1.90%)
Nov 18, 2014 30.48 30.48 30.48 0 +2.05(+7.21%)
Nov 06, 2014 28.43 28.43 28.43 0 -0.62(-2.13%)
Nov 05, 2014 29.05 29.05 29.05 29.05 900 +0.25(+0.88%)
Oct 22, 2014 28.80 28.80 28.80 28.80 33,400 +0.16(+0.55%)
Oct 21, 2014 28.64 28.64 28.64 28.64 35,000 +0.21(+0.74%)
Oct 20, 2014 28.43 28.43 28.43 28.43 72,310 +0.70(+2.52%)
Oct 17, 2014 27.73 27.73 27.73 27.73 2,500 -1.88(-6.36%)
Sep 11, 2014 29.62 29.62 29.62 0 -1.29(-4.17%)
Sep 08, 2014 30.91 30.91 30.91 0 +0.80(+2.65%)
Aug 28, 2014 30.11 30.11 30.11 0 +0.28(+0.95%)
Aug 27, 2014 29.82 29.82 29.82 29.82 19,121 +0.15(+0.50%)
Aug 26, 2014 29.67 29.67 66,600 -2.94(-9.00%)
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.