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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2014 7.732 7.917 7.679 7.855 798,293 -0.01(-0.11%)
May 29, 2014 7.988 8.023 7.803 7.864 561,808 -0.10(-1.22%)
May 28, 2014 7.847 8.006 7.767 7.961 580,436 +0.12(+1.58%)
May 27, 2014 7.679 7.847 7.644 7.838 619,290 +0.25(+3.26%)
May 23, 2014 7.591 7.591 7.591 7.591 395,405 -0.01(-0.12%)
May 22, 2014 7.511 7.697 7.511 7.600 334,618 -0.06(-0.81%)
May 21, 2014 7.688 7.732 7.591 7.661 505,296 -0.03(-0.34%)
May 20, 2014 7.679 7.732 7.635 7.688 275,654 +0.02(+0.23%)
May 19, 2014 7.723 7.723 7.591 7.670 417,729 -0.05(-0.69%)
May 16, 2014 8.235 8.270 7.663 7.723 619,442 +0.12(+1.63%)
May 15, 2014 7.635 7.652 7.573 7.600 499,931 -0.04(-0.46%)
May 14, 2014 7.688 7.767 7.600 7.635 438,860 -0.08(-1.03%)
May 13, 2014 7.670 7.891 7.644 7.714 455,493 +0.04(+0.58%)
May 12, 2014 7.573 7.732 7.573 7.670 1,221,568 +0.10(+1.28%)
May 09, 2014 7.502 7.573 7.502 7.573 350,301 +0.07(+0.94%)
May 08, 2014 7.441 7.573 7.441 7.502 666,933 -0.01(-0.12%)
May 07, 2014 7.661 7.732 7.291 7.511 1,328,940 -0.14(-1.85%)
May 06, 2014 7.944 8.032 7.600 7.652 1,124,104 -0.38(-4.73%)
May 05, 2014 8.085 8.120 7.970 8.032 627,478 -0.05(-0.66%)
May 02, 2014 8.041 8.147 8.041 8.085 873,130 +0.03(+0.33%)
May 01, 2014 8.041 8.191 7.979 8.058 1,414,869 +0.02(+0.22%)
Apr 30, 2014 8.103 8.495 8.041 8.041 1,606,408 -0.09(-1.09%)
Apr 29, 2014 8.412 8.473 8.120 8.129 1,073,312 -0.21(-2.54%)
Apr 28, 2014 8.588 8.588 8.341 8.341 599,415 -0.04(-0.42%)
Apr 25, 2014 8.385 8.535 8.261 8.376 747,124 +0.04(+0.42%)
Apr 24, 2014 8.438 8.517 8.279 8.341 374,972 -0.09(-1.05%)
Apr 23, 2014 8.473 8.553 8.385 8.429 241,750 -0.04(-0.52%)
Apr 22, 2014 8.597 8.623 8.438 8.473 668,242 -0.12(-1.44%)
Apr 21, 2014 8.800 8.800 8.597 8.597 201,869 -0.16(-1.81%)
Apr 17, 2014 8.703 8.756 8.756 8.756 857,883 +0.11(+1.22%)
Apr 16, 2014 8.482 8.712 8.474 8.650 277,332 +0.18(+2.08%)
Apr 15, 2014 8.650 8.747 8.408 8.473 383,145 -0.15(-1.74%)
Apr 14, 2014 8.773 8.915 8.544 8.623 520,571 -0.10(-1.11%)
Apr 11, 2014 9.056 9.056 8.588 8.720 569,508 -0.33(-3.61%)
Apr 10, 2014 9.047 9.374 8.976 9.047 762,591 +0.04(+0.49%)
Apr 09, 2014 9.003 9.091 8.818 9.003 576,625 +0.04(+0.39%)
Apr 08, 2014 8.985 9.224 8.950 8.968 511,922 -0.02(-0.20%)
Apr 07, 2014 9.029 9.224 8.923 8.985 722,411 -0.10(-1.07%)
Apr 04, 2014 9.206 9.285 9.038 9.082 843,989 -0.10(-1.06%)
Apr 03, 2014 9.162 9.259 9.082 9.179 641,423 +0.02(+0.19%)
Apr 02, 2014 9.047 9.179 8.976 9.162 391,612 +0.16(+1.76%)
Apr 01, 2014 8.915 9.047 8.888 9.003 525,280 +0.11(+1.19%)
Mar 31, 2014 8.915 8.932 8.782 8.897 505,448 +0.01(+0.10%)
Mar 28, 2014 8.826 8.915 8.818 8.888 385,108 +0.06(+0.70%)
Mar 27, 2014 8.782 8.941 8.720 8.826 675,399 -0.09(-0.99%)
Mar 26, 2014 8.650 8.915 8.650 8.915 621,367 +0.29(+3.38%)
Mar 25, 2014 8.738 8.782 8.461 8.623 380,528 +0.06(+0.72%)
Mar 24, 2014 8.826 8.826 8.385 8.562 1,330,297 -0.21(-2.41%)
Mar 21, 2014 8.554 8.793 8.510 8.773 1,420,514 +0.22(+2.56%)
Mar 20, 2014 8.501 8.712 8.300 8.554 681,069 +0.33(+4.06%)
Mar 19, 2014 8.861 8.861 8.186 8.221 1,323,429 -0.48(-5.54%)
Mar 18, 2014 8.659 8.870 8.589 8.703 807,930 +0.19(+2.27%)
Mar 17, 2014 8.466 8.642 8.414 8.510 359,346 +0.04(+0.52%)
Mar 14, 2014 8.466 8.642 8.431 8.466 759,601 +0.11(+1.26%)
Mar 13, 2014 8.686 8.686 8.282 8.361 852,576 -0.25(-2.95%)
Mar 12, 2014 8.414 8.756 8.387 8.616 1,851,784 +0.23(+2.72%)
Mar 11, 2014 8.159 8.545 8.133 8.387 1,984,343 +0.30(+3.69%)
Mar 10, 2014 8.238 8.238 7.993 8.089 613,743 -0.14(-1.71%)
Mar 07, 2014 8.142 8.238 8.010 8.229 782,311 +0.09(+1.08%)
Mar 06, 2014 8.036 8.379 7.984 8.142 1,602,986 +0.20(+2.54%)
Mar 05, 2014 7.949 7.984 7.887 7.940 377,337 +0.04(+0.44%)
Mar 04, 2014 7.843 7.975 7.808 7.905 595,448 +0.13(+1.69%)
Mar 03, 2014 7.650 7.861 7.554 7.773 3,321,057 +0.06(+0.80%)
Feb 28, 2014 7.966 8.072 7.668 7.712 1,486,413 -0.20(-2.55%)
Feb 27, 2014 7.843 8.159 7.773 7.914 1,467,992 +0.10(+1.23%)
Feb 26, 2014 7.896 7.949 7.782 7.817 1,685,367 -0.03(-0.34%)
Feb 25, 2014 7.826 8.072 7.817 7.843 2,674,280 +0.05(+0.68%)
Feb 24, 2014 7.664 7.843 7.642 7.791 7,497,077 +0.15(+1.95%)
Feb 21, 2014 7.721 7.738 7.615 7.642 773,004 -0.03(-0.34%)
Feb 20, 2014 7.677 7.747 7.607 7.668 1,537,774 +0.00(+0.00%)
Feb 19, 2014 7.694 7.721 7.633 7.668 688,884 -0.03(-0.34%)
Feb 18, 2014 7.764 7.826 7.510 7.694 1,027,265 -0.09(-1.13%)
Feb 14, 2014 7.633 7.782 7.782 7.782 762,416 +0.14(+1.84%)
Feb 13, 2014 7.668 7.703 7.457 7.642 2,067,327 -0.11(-1.47%)
Feb 12, 2014 7.879 7.914 7.633 7.756 739,555 -0.03(-0.34%)
Feb 11, 2014 7.852 7.861 7.624 7.782 2,460,904 -0.10(-1.22%)
Feb 10, 2014 7.826 7.896 7.721 7.879 1,872,559 +0.07(+0.90%)
Feb 07, 2014 7.861 7.975 7.773 7.808 910,242 -0.04(-0.56%)
Feb 06, 2014 7.677 7.940 7.668 7.852 1,252,192 +0.25(+3.23%)
Feb 05, 2014 7.598 7.647 7.412 7.607 1,003,523 +0.05(+0.70%)
Feb 04, 2014 7.405 7.615 7.405 7.554 1,594,267 +0.25(+3.49%)
Feb 03, 2014 7.808 7.861 7.282 7.299 2,539,208 -0.47(-6.09%)
Jan 31, 2014 8.036 8.142 7.756 7.773 1,626,910 -0.39(-4.83%)
Jan 30, 2014 7.835 8.212 7.835 8.168 4,203,845 +0.32(+4.14%)
Jan 29, 2014 7.922 8.028 7.791 7.843 2,154,141 -0.13(-1.65%)
Jan 28, 2014 7.800 8.045 7.800 7.975 2,577,228 +0.20(+2.60%)
Jan 27, 2014 8.089 8.247 7.668 7.773 3,460,101 -0.33(-4.11%)
Jan 24, 2014 8.335 8.431 8.028 8.107 3,016,979 -0.26(-3.14%)
Jan 23, 2014 8.800 8.835 8.344 8.370 3,277,577 -0.54(-6.10%)
Jan 22, 2014 9.317 9.335 8.773 8.914 3,603,842 -0.57(-6.01%)
Jan 21, 2014 9.458 9.861 9.440 9.484 920,945 +0.05(+0.56%)
Jan 17, 2014 9.414 9.431 9.431 9.431 387,192 +0.02(+0.19%)
Jan 16, 2014 9.361 9.475 9.317 9.414 531,186 +0.04(+0.37%)
Jan 15, 2014 9.458 9.519 9.335 9.379 1,319,110 -0.08(-0.83%)
Jan 14, 2014 9.738 9.791 9.405 9.458 1,380,765 -0.27(-2.80%)
Jan 13, 2014 9.738 9.896 9.721 9.730 858,691 -0.05(-0.54%)
Jan 10, 2014 9.695 9.879 9.686 9.782 557,987 +0.08(+0.81%)
Jan 09, 2014 9.756 9.791 9.660 9.703 868,139 -0.08(-0.81%)
Jan 08, 2014 9.870 9.940 9.728 9.782 1,000,351 -0.09(-0.89%)
Jan 07, 2014 9.914 10.00 9.844 9.870 1,213,034 -0.01(-0.09%)
Jan 06, 2014 10.05 10.09 9.826 9.879 1,725,104 -0.18(-1.74%)
Jan 03, 2014 10.34 10.42 10.04 10.05 955,105 -0.16(-1.55%)
Jan 02, 2014 10.63 10.63 10.19 10.21 990,595 -0.42(-3.96%)
Dec 31, 2013 10.70 10.63 10.63 10.63 627,919 +0.01(+0.08%)
Dec 30, 2013 10.69 10.73 10.49 10.62 629,898 +0.14(+1.34%)
Dec 27, 2013 10.77 10.80 10.41 10.48 633,132 -0.30(-2.77%)
Dec 26, 2013 10.73 10.88 10.73 10.78 274,964 +0.06(+0.57%)
Dec 24, 2013 10.72 10.72 10.66 10.72 173,269 +0.07(+0.66%)
Dec 23, 2013 10.55 10.72 10.52 10.65 603,961 +0.10(+0.99%)
Dec 20, 2013 10.48 10.65 10.44 10.55 725,899 -0.06(-0.58%)
Dec 19, 2013 10.83 10.83 10.45 10.61 769,880 -0.17(-1.54%)
Dec 18, 2013 10.41 10.90 10.39 10.77 1,696,898 +0.35(+3.35%)
Dec 17, 2013 10.21 10.43 10.12 10.42 1,295,967 +0.24(+2.40%)
Dec 16, 2013 9.953 10.22 9.927 10.18 1,113,094 +0.27(+2.73%)
Dec 13, 2013 9.857 10.06 9.822 9.909 1,449,371 +0.06(+0.62%)
Dec 12, 2013 9.944 9.988 9.726 9.848 1,215,644 -0.08(-0.79%)
Dec 11, 2013 10.19 10.23 9.909 9.927 1,198,627 -0.28(-2.74%)
Dec 10, 2013 10.17 10.27 10.14 10.21 427,662 -0.02(-0.17%)
Dec 09, 2013 10.19 10.43 10.14 10.22 511,842 +0.02(+0.17%)
Dec 06, 2013 10.21 10.33 10.08 10.21 613,920 +0.05(+0.52%)
Dec 05, 2013 10.21 10.37 10.05 10.15 1,080,369 -0.08(-0.77%)
Dec 04, 2013 10.17 10.25 10.01 10.23 562,345 +0.06(+0.60%)
Dec 03, 2013 10.28 10.44 10.14 10.17 815,248 -0.10(-1.02%)
Dec 02, 2013 10.65 10.66 10.26 10.28 2,084,079 -0.38(-3.52%)
Nov 29, 2013 10.36 10.69 10.35 10.65 824,350 +0.27(+2.61%)
Nov 27, 2013 10.37 10.50 10.31 10.38 601,224 +0.02(+0.17%)
Nov 26, 2013 10.17 10.40 10.15 10.36 925,952 +0.19(+1.89%)
Nov 25, 2013 10.39 10.40 10.14 10.17 838,258 -0.12(-1.19%)
Nov 22, 2013 10.28 10.43 10.26 10.29 604,984 +0.02(+0.17%)
Nov 21, 2013 10.41 10.47 10.25 10.28 864,263 -0.13(-1.26%)
Nov 20, 2013 10.42 10.55 10.34 10.41 614,988 +0.03(+0.25%)
Nov 19, 2013 10.46 10.47 10.29 10.38 580,104 -0.04(-0.42%)
Nov 18, 2013 10.38 10.56 10.36 10.42 743,728 +0.06(+0.59%)
Nov 15, 2013 10.27 10.53 10.22 10.36 800,785 +0.15(+1.45%)
Nov 14, 2013 9.953 10.24 9.900 10.21 930,015 +0.27(+2.72%)
Nov 12, 2013 9.979 10.01 9.866 9.944 546,947 -0.07(-0.70%)
Nov 11, 2013 9.935 10.06 9.848 10.01 531,743 +0.05(+0.53%)
Nov 08, 2013 9.953 9.996 9.717 9.962 1,406,131 +0.03(+0.35%)
Nov 07, 2013 10.28 10.34 9.866 9.927 1,267,464 -0.32(-3.15%)
Nov 06, 2013 10.82 10.90 10.14 10.25 1,702,985 -0.53(-4.94%)
Nov 05, 2013 10.30 11.02 10.30 10.78 1,956,591 -0.11(-1.04%)
Nov 04, 2013 10.47 10.94 10.41 10.90 2,086,287 +0.53(+5.14%)
Nov 01, 2013 10.49 10.55 10.29 10.36 903,606 -0.15(-1.41%)
Oct 31, 2013 10.72 10.75 10.49 10.51 1,058,362 -0.20(-1.87%)
Oct 30, 2013 10.93 11.06 10.66 10.71 1,396,507 -0.17(-1.60%)
Oct 29, 2013 10.64 10.91 10.52 10.89 2,586,724 +0.60(+5.86%)
Oct 28, 2013 10.44 10.45 10.23 10.28 666,560 -0.13(-1.26%)
Oct 25, 2013 10.56 10.56 10.15 10.42 1,114,762 -0.12(-1.16%)
Oct 24, 2013 10.61 10.61 10.42 10.54 434,022 +0.00(+0.00%)
Oct 23, 2013 10.55 10.61 10.32 10.54 1,184,204 -0.03(-0.33%)
Oct 22, 2013 10.14 10.57 10.11 10.57 1,035,115 +0.49(+4.85%)
Oct 21, 2013 10.04 10.08 9.848 10.08 1,243,915 +0.04(+0.44%)
Oct 18, 2013 10.08 10.12 9.909 10.04 1,347,299 -0.03(-0.26%)
Oct 17, 2013 9.909 10.07 9.788 10.07 358,283 +0.11(+1.14%)
Oct 16, 2013 10.01 10.02 9.848 9.953 355,859 +0.01(+0.09%)
Oct 15, 2013 10.04 10.12 9.857 9.944 856,004 +0.01(+0.09%)
Oct 14, 2013 10.04 10.07 9.721 9.935 997,617 -0.15(-1.47%)
Oct 11, 2013 9.892 10.08 9.857 10.08 1,007,181 +0.23(+2.30%)
Oct 10, 2013 9.822 10.01 9.761 9.857 707,145 +0.09(+0.89%)
Oct 09, 2013 10.08 10.22 9.708 9.769 1,416,842 -0.36(-3.53%)
Oct 08, 2013 10.32 10.43 10.02 10.13 909,508 -0.20(-1.94%)
Oct 07, 2013 10.48 10.48 10.33 10.33 353,797 -0.32(-3.03%)
Oct 04, 2013 10.61 10.68 10.54 10.65 1,219,293 +0.08(+0.74%)
Oct 03, 2013 10.54 10.59 10.48 10.57 590,836 +0.01(+0.08%)
Oct 02, 2013 10.43 10.59 10.39 10.56 645,899 +0.06(+0.58%)
Oct 01, 2013 10.35 10.50 10.30 10.50 583,863 +0.20(+1.95%)
Sep 27, 2013 10.34 10.43 10.27 10.30 438,829 +0.00(+0.00%)
Sep 26, 2013 10.22 10.32 10.14 10.30 635,011 +0.07(+0.68%)
Sep 25, 2013 10.32 10.33 10.15 10.23 583,276 -0.11(-1.09%)
Sep 24, 2013 10.51 10.51 10.35 10.35 652,617 -0.17(-1.57%)
Sep 23, 2013 10.56 10.59 10.46 10.51 729,752 -0.10(-0.90%)
Sep 20, 2013 10.79 10.87 10.60 10.61 683,331 -0.30(-2.71%)
Sep 19, 2013 10.86 10.92 10.77 10.90 1,250,472 +0.08(+0.72%)
Sep 18, 2013 10.75 10.83 10.55 10.82 1,328,116 +0.09(+0.81%)
Sep 17, 2013 10.69 10.86 10.60 10.74 1,187,323 +0.10(+0.90%)
Sep 16, 2013 10.31 10.78 10.28 10.64 1,968,477 +0.36(+3.55%)
Sep 13, 2013 10.33 10.44 10.26 10.28 652,533 -0.02(-0.17%)
Sep 12, 2013 10.36 10.63 10.26 10.29 797,123 +0.03(+0.25%)
Sep 11, 2013 10.45 10.48 10.26 10.27 640,733 -0.25(-2.39%)
Sep 10, 2013 10.23 10.52 10.20 10.52 1,383,111 +0.38(+3.77%)
Sep 09, 2013 10.08 10.24 10.03 10.14 869,070 +0.11(+1.13%)
Sep 06, 2013 9.859 10.07 9.807 10.02 1,060,243 +0.20(+2.03%)
Sep 05, 2013 9.668 9.885 9.638 9.824 831,366 +0.14(+1.43%)
Sep 04, 2013 9.633 9.816 9.530 9.685 1,953,672 +0.11(+1.18%)
Sep 03, 2013 9.347 9.642 9.347 9.572 1,665,576 +0.28(+2.99%)
Aug 30, 2013 9.538 9.538 9.199 9.294 1,064,994 -0.25(-2.64%)
Aug 29, 2013 9.251 9.633 9.208 9.546 1,743,945 +0.34(+3.68%)
Aug 28, 2013 9.190 9.225 9.077 9.208 657,241 -0.01(-0.09%)
Aug 27, 2013 9.329 9.355 9.199 9.216 908,390 -0.17(-1.76%)
Aug 26, 2013 9.442 9.616 9.347 9.381 796,323 -0.10(-1.01%)
Aug 23, 2013 9.581 9.633 9.407 9.477 1,330,043 -0.03(-0.27%)
Aug 22, 2013 9.477 9.659 9.399 9.503 1,110,000 +0.08(+0.83%)
Aug 21, 2013 9.816 9.816 9.407 9.425 1,692,889 -0.36(-3.64%)
Aug 20, 2013 9.937 9.937 9.755 9.781 880,649 -0.04(-0.44%)
Aug 19, 2013 10.08 10.08 9.720 9.824 2,291,489 -0.22(-2.16%)
Aug 16, 2013 10.42 10.48 9.981 10.04 2,809,996 -0.32(-3.10%)
Aug 15, 2013 10.88 10.95 10.35 10.36 1,858,837 -0.62(-5.62%)
Aug 14, 2013 11.06 11.15 10.94 10.98 577,135 -0.15(-1.33%)
Aug 13, 2013 11.28 11.28 10.94 11.13 1,005,876 -0.16(-1.46%)
Aug 12, 2013 11.38 11.55 11.28 11.29 761,481 -0.21(-1.81%)
Aug 09, 2013 11.54 11.60 11.34 11.50 1,226,128 -0.01(-0.08%)
Aug 08, 2013 11.50 11.91 11.25 11.51 3,645,591 -0.07(-0.60%)
Aug 07, 2013 10.62 11.66 10.62 11.58 4,386,798 +0.83(+7.76%)
Aug 06, 2013 10.25 10.94 10.21 10.75 5,400,454 +0.34(+3.26%)
Aug 05, 2013 10.21 10.58 10.21 10.41 1,153,497 +0.20(+1.96%)
Aug 02, 2013 10.40 10.40 10.12 10.21 1,585,824 -0.11(-1.09%)
Aug 01, 2013 10.55 10.55 10.27 10.32 1,143,660 -0.16(-1.49%)
Jul 31, 2013 10.28 10.54 10.21 10.48 1,309,427 +0.23(+2.20%)
Jul 30, 2013 10.36 10.42 10.18 10.25 1,189,037 -0.04(-0.42%)
Jul 29, 2013 10.25 10.35 10.21 10.29 740,750 +0.03(+0.34%)
Jul 26, 2013 10.22 10.37 10.19 10.26 1,597,434 +0.05(+0.51%)
Jul 25, 2013 10.04 10.25 10.04 10.21 856,540 +0.12(+1.21%)
Jul 24, 2013 10.24 10.24 10.07 10.08 791,163 -0.15(-1.44%)
Jul 23, 2013 10.32 10.33 10.06 10.23 1,563,153 -0.04(-0.42%)
Jul 22, 2013 10.10 10.46 10.11 10.28 528,511 +0.16(+1.63%)
Jul 19, 2013 10.19 10.25 10.08 10.11 597,698 -0.08(-0.77%)
Jul 18, 2013 10.16 10.35 10.13 10.19 849,198 +0.05(+0.51%)
Jul 17, 2013 10.22 10.37 10.13 10.14 546,267 -0.10(-0.93%)
Jul 16, 2013 10.45 10.45 10.05 10.23 1,387,830 -0.10(-0.92%)
Jul 15, 2013 10.32 10.65 10.23 10.33 816,788 +0.11(+1.11%)
Jul 12, 2013 10.19 10.35 10.10 10.22 441,216 +0.03(+0.26%)
Jul 11, 2013 10.18 10.28 10.09 10.19 481,991 +0.10(+0.95%)
Jul 10, 2013 9.963 10.10 9.920 10.09 671,856 +0.10(+0.96%)
Jul 09, 2013 9.963 10.01 9.937 9.998 635,974 +0.04(+0.44%)
Jul 08, 2013 9.920 10.16 9.764 9.955 1,203,376 +0.06(+0.61%)
Jul 05, 2013 10.02 10.12 9.737 9.894 1,158,193 +0.00(+0.00%)
Jul 03, 2013 9.989 10.18 9.876 9.894 790,295 -0.17(-1.73%)
Jul 02, 2013 10.26 10.41 9.894 10.07 1,127,914 -0.21(-2.03%)
Jul 01, 2013 10.29 10.41 10.15 10.28 1,051,171 +0.13(+1.28%)
Jun 28, 2013 9.963 10.20 9.885 10.15 859,970 -0.03(-0.26%)
Jun 26, 2013 10.27 10.31 10.05 10.17 1,092,696 -0.06(-0.59%)
Jun 25, 2013 10.25 10.34 10.11 10.23 794,544 +0.03(+0.34%)
Jun 24, 2013 10.02 10.35 9.746 10.20 1,383,283 -0.03(-0.34%)
Jun 21, 2013 10.51 10.61 10.08 10.23 1,638,364 -0.29(-2.72%)
Jun 20, 2013 10.97 10.97 10.42 10.52 1,502,535 -0.59(-5.32%)
Jun 19, 2013 11.24 11.30 11.10 11.11 683,569 -0.13(-1.16%)
Jun 18, 2013 11.10 11.26 10.90 11.24 1,107,404 +0.13(+1.17%)
Jun 17, 2013 11.25 11.44 11.03 11.11 949,692 -0.02(-0.16%)
Jun 14, 2013 11.34 11.36 11.11 11.13 405,843 -0.17(-1.54%)
Jun 13, 2013 11.27 11.32 11.13 11.30 1,213,919 +0.03(+0.23%)
Jun 12, 2013 11.45 11.55 11.16 11.27 734,305 -0.12(-1.07%)
Jun 11, 2013 11.83 11.84 11.38 11.40 1,292,710 -0.63(-5.27%)
Jun 10, 2013 11.94 12.46 11.90 12.03 977,907 +0.21(+1.76%)
Jun 07, 2013 11.77 12.00 11.69 11.82 688,299 +0.11(+0.97%)
Jun 06, 2013 11.62 11.72 11.59 11.71 267,841 +0.10(+0.90%)
Jun 05, 2013 11.93 11.98 11.59 11.61 379,811 -0.29(-2.41%)
Jun 04, 2013 11.76 12.16 11.71 11.89 1,146,702 +0.22(+1.86%)
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.