ATA SPONS ADR Historical Stock Price

Below is the stock price history for Ata Spons Adr ATAI. Data is recorded each day for the historical open, high, low, close and volume. The Ata Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ata Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-24 4.80 5.22 4.80 5.22 600
2014-07-23 4.60 4.60 4.60 4.60 100
2014-07-18 4.22 4.22 4.22 4.22 100
2014-07-17 4.23 4.23 4.23 4.23 100
2014-07-11 4.28 4.28 4.23 4.23 200
2014-07-10 4.65 4.65 4.65 4.65 1,510
2014-07-09 4.36 4.42 4.36 4.42 291
2014-07-08 4.26 4.26 3.88 3.88 800
2014-07-07 4.525 4.525 4.525 4.525 220
2014-07-03 4.58 4.58 4.58 4.58 200
2014-06-30 4.75 4.75 4.75 4.75 2,326
2014-06-26 4.50 4.50 4.50 4.50 100
2014-06-09 4.83 4.83 4.83 4.83 100
2014-06-04 5.40 5.40 5.35 5.35 500
2014-06-03 5.36 5.36 5.36 5.36 700
2014-06-02 5.29 5.35 5.29 5.35 2,630
2014-05-30 4.80 5.05 4.80 4.94 4,308
2014-05-27 4.77 4.96 4.77 4.96 907
2014-05-19 4.65 4.68 4.65 4.68 1,000
2014-05-16 4.52 4.52 4.52 4.52 950
2014-05-15 4.52 4.52 4.52 4.52 2,900
2014-05-12 4.37 4.45 4.37 4.45 4,300
2014-05-09 4.36 4.36 4.36 4.36 310
2014-05-01 4.13 4.35 4.11 4.35 992
2014-04-29 4.115 4.115 4.11 4.11 250
2014-04-23 3.99 4.00 3.99 4.00 3,400
2014-04-22 4.05 4.07 3.95 3.95 12,663
2014-04-21 4.19 4.19 4.19 4.19 200
2014-04-14 4.10 4.18 4.09 4.18 2,350
2014-04-11 4.03 4.04 4.03 4.04 600

» More Ata Spons Adr Stock Price History