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: 4:10 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 31, 2018 6.793 6.885 6.702 6.748 525,198 +0.00(+0.00%)
May 30, 2018 6.657 6.839 6.611 6.748 586,080 +0.05(+0.68%)
May 29, 2018 7.067 7.067 6.657 6.702 1,617,154 -0.36(-5.16%)
May 25, 2018 7.067 7.067 7.067 0 +0.14(+1.97%)
May 24, 2018 7.021 7.477 6.839 6.930 2,517,830 -0.09(-1.30%)
May 23, 2018 6.885 7.158 6.793 7.021 2,409,478 +0.18(+2.67%)
May 22, 2018 6.611 7.021 6.611 6.839 1,095,385 +0.23(+3.45%)
May 21, 2018 6.429 6.793 6.429 6.611 561,528 +0.18(+2.84%)
May 18, 2018 6.474 6.702 6.360 6.429 1,691,018 -0.09(-1.40%)
May 17, 2018 6.702 6.731 6.338 6.520 2,109,790 -0.23(-3.38%)
May 16, 2018 6.748 6.930 6.679 6.748 3,370,557 +0.00(+0.00%)
May 15, 2018 6.976 7.113 6.634 6.748 2,912,849 -0.32(-4.52%)
May 14, 2018 7.341 7.432 7.021 7.067 2,345,468 -0.36(-4.91%)
May 11, 2018 7.751 7.842 7.386 7.432 1,147,556 -0.32(-4.12%)
May 10, 2018 7.614 7.842 7.569 7.751 705,483 +0.14(+1.80%)
May 09, 2018 7.569 7.838 7.523 7.614 1,743,433 +0.23(+3.09%)
May 08, 2018 7.933 8.025 7.249 7.386 2,743,573 -0.55(-6.90%)
May 07, 2018 8.116 8.160 7.888 7.933 604,544 -0.14(-1.70%)
May 04, 2018 7.933 8.207 7.888 8.070 798,831 +0.18(+2.31%)
May 03, 2018 8.252 8.344 7.797 7.888 1,241,137 -0.41(-4.95%)
May 02, 2018 8.526 8.572 8.116 8.298 1,226,568 -0.23(-2.67%)
May 01, 2018 8.298 8.526 8.298 8.526 558,564 +0.23(+2.75%)
Apr 30, 2018 8.435 8.572 8.252 8.298 935,128 -0.09(-1.09%)
Apr 27, 2018 8.480 8.572 8.298 8.389 1,122,601 -0.09(-1.08%)
Apr 26, 2018 8.435 8.617 8.389 8.480 773,268 +0.09(+1.09%)
Apr 25, 2018 8.572 8.572 8.252 8.389 762,983 -0.18(-2.13%)
Apr 24, 2018 8.572 8.663 8.435 8.572 336,689 +0.05(+0.53%)
Apr 23, 2018 8.526 8.663 8.480 8.526 345,460 +0.00(+0.00%)
Apr 20, 2018 8.298 8.572 8.252 8.526 432,293 +0.18(+2.19%)
Apr 19, 2018 8.572 8.573 8.344 8.344 251,876 -0.23(-2.66%)
Apr 18, 2018 8.526 8.754 8.389 8.572 329,625 +0.05(+0.53%)
Apr 17, 2018 8.480 8.617 8.389 8.526 317,086 +0.09(+1.08%)
Apr 16, 2018 8.526 8.663 8.389 8.435 554,881 -0.09(-1.07%)
Apr 13, 2018 8.252 8.526 8.207 8.526 1,123,217 +0.27(+3.31%)
Apr 12, 2018 8.116 8.344 8.116 8.252 488,603 +0.23(+2.84%)
Apr 11, 2018 7.933 8.252 7.933 8.025 601,451 +0.05(+0.57%)
Apr 10, 2018 8.116 8.116 7.933 7.979 506,827 -0.09(-1.13%)
Apr 09, 2018 8.389 8.389 7.979 8.070 372,765 -0.23(-2.75%)
Apr 06, 2018 8.207 8.344 8.161 8.298 507,129 +0.14(+1.68%)
Apr 05, 2018 8.298 8.389 8.161 8.161 450,486 -0.09(-1.11%)
Apr 04, 2018 8.207 8.389 8.161 8.252 440,503 +0.00(+0.00%)
Apr 03, 2018 8.344 8.526 8.070 8.252 646,606 -0.05(-0.55%)
Apr 02, 2018 8.389 8.435 8.116 8.298 525,914 -0.05(-0.55%)
Mar 29, 2018 8.344 8.344 8.344 0 +0.36(+4.57%)
Mar 28, 2018 7.888 8.002 7.707 7.979 874,069 +0.05(+0.57%)
Mar 27, 2018 8.070 8.160 7.843 7.934 978,948 -0.14(-1.69%)
Mar 26, 2018 8.478 8.478 7.888 8.070 1,660,387 -0.32(-3.78%)
Mar 23, 2018 8.659 8.659 8.342 8.387 1,152,600 -0.32(-3.65%)
Mar 22, 2018 8.659 8.795 8.478 8.704 858,742 -0.05(-0.52%)
Mar 21, 2018 8.795 8.976 8.614 8.750 1,358,882 +0.00(+0.00%)
Mar 20, 2018 8.750 8.795 8.659 8.750 882,945 -0.05(-0.52%)
Mar 19, 2018 8.795 8.795 8.614 8.795 363,633 +0.00(+0.00%)
Mar 16, 2018 8.795 8.840 8.704 8.795 637,162 +0.00(+0.00%)
Mar 15, 2018 8.795 8.818 8.659 8.795 437,574 -0.05(-0.51%)
Mar 14, 2018 8.704 8.931 8.614 8.840 670,474 +0.18(+2.09%)
Mar 13, 2018 8.659 8.704 8.614 8.659 329,376 +0.00(+0.00%)
Mar 12, 2018 8.750 8.750 8.614 8.659 770,986 -0.09(-1.04%)
Mar 09, 2018 8.659 8.795 8.659 8.750 367,486 +0.09(+1.05%)
Mar 08, 2018 8.659 8.704 8.568 8.659 167,645 +0.05(+0.53%)
Mar 07, 2018 8.704 8.614 195,357 +0.00(+0.00%)
Mar 06, 2018 8.704 8.750 8.614 8.614 297,461 -0.05(-0.52%)
Mar 05, 2018 8.704 8.750 8.568 8.659 488,791 -0.14(-1.55%)
Mar 02, 2018 8.704 8.886 8.523 8.795 552,392 +0.00(+0.00%)
Mar 01, 2018 8.659 8.840 8.432 8.795 700,211 +0.14(+1.57%)
Feb 28, 2018 8.704 8.704 8.523 8.659 617,779 +0.05(+0.53%)
Feb 27, 2018 8.840 8.840 8.568 8.614 1,170,194 -0.23(-2.56%)
Feb 26, 2018 8.795 8.840 8.659 8.840 428,838 +0.05(+0.52%)
Feb 23, 2018 8.886 8.931 8.704 8.795 509,615 -0.18(-2.02%)
Feb 22, 2018 8.976 526,367 +0.18(+2.06%)
Feb 21, 2018 8.750 8.976 8.659 8.795 904,100 +0.00(+0.00%)
Feb 20, 2018 8.750 8.840 8.659 8.795 267,385 +0.05(+0.52%)
Feb 16, 2018 8.750 8.750 8.750 0 -0.14(-1.53%)
Feb 15, 2018 8.976 8.614 8.886 418,077 +0.27(+3.16%)
Feb 14, 2018 8.523 8.614 8.523 8.614 449,684 +0.00(+0.00%)
Feb 13, 2018 8.659 8.750 8.568 8.614 208,334 -0.09(-1.04%)
Feb 12, 2018 8.523 8.750 8.342 8.704 357,269 +0.23(+2.67%)
Feb 09, 2018 8.659 8.659 8.206 8.478 417,115 -0.14(-1.58%)
Feb 08, 2018 8.840 8.840 8.478 8.614 642,276 -0.23(-2.56%)
Feb 07, 2018 8.795 9.067 8.704 8.840 367,386 +0.00(+0.00%)
Feb 06, 2018 8.659 8.976 8.568 8.840 475,857 +0.02(+0.26%)
Feb 05, 2018 8.976 8.976 8.614 8.818 464,867 -0.25(-2.75%)
Feb 02, 2018 9.203 9.203 8.976 9.067 484,271 -0.18(-1.96%)
Feb 01, 2018 9.248 9.362 9.158 9.248 314,273 -0.05(-0.49%)
Jan 31, 2018 9.067 9.339 9.067 9.294 598,195 +0.23(+2.50%)
Jan 30, 2018 8.931 9.067 8.931 9.067 173,487 +0.09(+1.01%)
Jan 29, 2018 9.158 9.248 8.931 8.976 396,500 -0.27(-2.94%)
Jan 26, 2018 9.022 9.248 8.976 9.248 1,177,582 +0.27(+3.03%)
Jan 25, 2018 8.704 9.067 8.704 8.976 834,815 +0.27(+3.12%)
Jan 24, 2018 8.614 8.795 8.568 8.704 497,174 +0.19(+2.24%)
Jan 23, 2018 8.750 8.818 8.478 8.514 909,015 -0.28(-3.20%)
Jan 22, 2018 8.704 8.795 8.704 8.795 360,532 +0.05(+0.52%)
Jan 19, 2018 8.886 8.931 8.614 8.750 727,697 -0.14(-1.53%)
Jan 18, 2018 8.840 8.886 8.750 8.886 423,196 +0.00(+0.00%)
Jan 17, 2018 8.704 8.931 8.614 8.886 601,455 +0.23(+2.62%)
Jan 16, 2018 8.659 8.840 8.614 8.659 379,060 +0.00(+0.00%)
Jan 12, 2018 8.659 8.659 8.659 0 +0.18(+2.14%)
Jan 11, 2018 8.478 8.614 8.432 8.478 713,122 +0.05(+0.54%)
Jan 10, 2018 8.432 8.432 450,736 -0.18(-2.11%)
Jan 09, 2018 8.976 9.022 8.568 8.614 631,835 -0.38(-4.23%)
Jan 08, 2018 8.840 9.067 8.840 8.994 322,261 +0.20(+2.27%)
Jan 05, 2018 9.158 9.203 8.795 8.795 390,685 -0.45(-4.90%)
Jan 04, 2018 9.112 9.294 9.067 9.248 318,374 +0.11(+1.19%)
Jan 03, 2018 9.248 9.294 9.067 9.139 304,730 -0.11(-1.18%)
Jan 02, 2018 9.384 9.384 9.203 9.248 221,098 -0.14(-1.45%)
Dec 29, 2017 9.384 9.384 9.384 0 +0.00(+0.00%)
Dec 28, 2017 9.339 9.475 9.294 9.384 258,734 +0.05(+0.49%)
Dec 27, 2017 9.248 9.339 9.149 9.339 339,517 +0.14(+1.48%)
Dec 26, 2017 9.203 9.294 9.067 9.203 171,559 -0.05(-0.49%)
Dec 22, 2017 9.203 9.520 9.064 9.248 546,523 +0.05(+0.49%)
Dec 21, 2017 9.112 9.248 9.067 9.203 326,041 +0.09(+1.00%)
Dec 20, 2017 8.976 9.112 8.840 9.112 410,819 +0.23(+2.55%)
Dec 19, 2017 8.976 9.112 8.863 8.886 318,766 -0.09(-1.01%)
Dec 18, 2017 9.112 9.158 8.931 8.976 206,023 -0.05(-0.50%)
Dec 15, 2017 8.976 9.112 8.886 9.022 578,315 +0.14(+1.53%)
Dec 14, 2017 8.931 9.022 8.886 8.886 180,885 -0.05(-0.51%)
Dec 13, 2017 8.886 9.067 8.840 8.931 589,684 +0.09(+1.03%)
Dec 12, 2017 8.568 8.886 8.523 8.840 342,846 +0.27(+3.17%)
Dec 11, 2017 8.704 8.727 8.568 8.568 237,881 -0.18(-2.07%)
Dec 08, 2017 8.523 8.886 8.478 8.750 472,947 +0.32(+3.76%)
Dec 07, 2017 8.432 8.568 8.342 8.432 499,767 +0.00(+0.00%)
Dec 06, 2017 8.750 8.750 8.432 8.432 574,950 -0.23(-2.62%)
Dec 05, 2017 8.750 8.840 8.659 8.659 265,083 -0.05(-0.52%)
Dec 04, 2017 9.067 9.067 8.704 8.704 758,906 -0.36(-4.00%)
Dec 01, 2017 9.067 9.203 8.886 9.067 523,191 +0.05(+0.50%)
Nov 30, 2017 9.248 9.294 8.931 9.022 626,556 -0.27(-2.93%)
Nov 29, 2017 9.384 9.475 9.158 9.294 389,881 -0.09(-0.97%)
Nov 28, 2017 9.294 9.520 9.248 9.384 501,034 +0.09(+0.98%)
Nov 27, 2017 9.248 9.339 9.173 9.294 483,340 +0.00(+0.00%)
Nov 24, 2017 9.430 9.430 9.294 9.294 211,165 -0.14(-1.44%)
Nov 22, 2017 9.339 9.475 9.294 9.430 310,750 +0.09(+0.97%)
Nov 21, 2017 9.203 9.384 9.112 9.339 427,995 +0.23(+2.49%)
Nov 20, 2017 9.112 9.203 8.931 9.112 575,344 -0.05(-0.50%)
Nov 17, 2017 9.339 9.339 9.022 9.158 620,104 -0.14(-1.46%)
Nov 16, 2017 9.067 9.430 9.067 9.294 306,689 +0.27(+3.02%)
Nov 15, 2017 9.112 9.112 8.886 9.022 579,484 +0.23(+2.58%)
Nov 14, 2017 9.203 9.248 8.636 8.795 876,449 -0.45(-4.90%)
Nov 13, 2017 9.294 9.384 9.248 9.248 240,993 -0.05(-0.49%)
Nov 10, 2017 9.475 9.611 9.112 9.294 431,780 -0.23(-2.38%)
Nov 09, 2017 9.520 9.611 9.384 9.520 347,197 +0.05(+0.48%)
Nov 08, 2017 9.112 9.520 9.067 9.475 904,520 +0.44(+4.92%)
Nov 07, 2017 9.303 9.520 8.976 9.031 591,729 -0.31(-3.30%)
Nov 06, 2017 9.339 9.407 9.158 9.339 505,694 +0.05(+0.49%)
Nov 03, 2017 9.430 9.475 9.294 9.294 618,881 -0.14(-1.44%)
Nov 02, 2017 9.248 9.520 9.240 9.430 452,195 +0.14(+1.46%)
Nov 01, 2017 9.158 9.339 9.067 9.294 449,009 +0.23(+2.50%)
Oct 31, 2017 9.067 9.232 9.067 9.067 378,871 +0.00(+0.00%)
Oct 30, 2017 9.203 9.248 8.886 9.067 448,840 -0.09(-0.99%)
Oct 27, 2017 9.203 9.248 8.976 9.158 289,154 -0.05(-0.49%)
Oct 26, 2017 9.158 9.384 9.067 9.203 286,735 +0.05(+0.49%)
Oct 25, 2017 9.384 9.475 8.931 9.158 398,453 -0.23(-2.42%)
Oct 24, 2017 9.566 9.656 9.203 9.384 513,325 -0.23(-2.36%)
Oct 23, 2017 9.611 9.792 9.566 9.611 1,249,191 +0.09(+0.95%)
Oct 20, 2017 9.294 9.611 9.294 9.520 1,286,701 +0.14(+1.45%)
Oct 19, 2017 9.067 9.520 8.931 9.384 761,067 +0.23(+2.48%)
Oct 18, 2017 9.067 9.248 9.022 9.158 501,463 +0.09(+1.00%)
Oct 17, 2017 9.067 9.112 8.931 9.067 262,221 +0.00(+0.00%)
Oct 16, 2017 9.067 9.158 8.795 9.067 387,287 +0.00(+0.00%)
Oct 13, 2017 9.067 9.203 9.022 9.067 229,409 +0.04(+0.40%)
Oct 12, 2017 8.931 9.067 8.886 9.031 242,090 +0.05(+0.61%)
Oct 11, 2017 8.886 9.112 8.795 8.976 378,096 +0.09(+1.02%)
Oct 10, 2017 8.886 8.976 8.659 8.886 209,662 +0.05(+0.51%)
Oct 09, 2017 8.931 9.067 8.659 8.840 357,391 +0.00(+0.00%)
Oct 06, 2017 8.931 8.931 8.659 8.840 570,606 -0.09(-1.02%)
Oct 05, 2017 9.112 9.112 8.931 8.931 396,640 -0.18(-1.99%)
Oct 04, 2017 9.203 9.248 9.071 9.112 260,872 -0.18(-1.95%)
Oct 03, 2017 9.067 9.316 9.022 9.294 476,917 +0.14(+1.49%)
Oct 02, 2017 9.112 9.158 8.976 9.158 309,361 +0.05(+0.50%)
Sep 29, 2017 8.795 9.384 8.750 9.112 680,114 +0.27(+3.08%)
Sep 28, 2017 8.704 8.976 8.478 8.840 557,097 +0.09(+1.04%)
Sep 27, 2017 8.432 8.795 8.342 8.750 430,019 +0.41(+4.89%)
Sep 26, 2017 8.614 8.659 8.342 8.342 460,557 -0.27(-3.16%)
Sep 25, 2017 8.931 9.067 8.478 8.614 437,682 -0.32(-3.55%)
Sep 22, 2017 8.795 9.158 8.795 8.931 566,967 +0.18(+2.07%)
Sep 21, 2017 8.750 8.795 8.614 8.750 332,815 +0.10(+1.15%)
Sep 20, 2017 8.886 8.931 8.568 8.650 355,080 -0.24(-2.65%)
Sep 19, 2017 8.840 8.886 8.795 8.886 286,936 +0.05(+0.51%)
Sep 18, 2017 8.840 8.840 8.795 8.840 483,494 +0.05(+0.52%)
Sep 15, 2017 8.750 8.840 8.659 8.795 445,800 +0.05(+0.52%)
Sep 14, 2017 8.795 8.886 8.659 8.750 215,586 -0.05(-0.52%)
Sep 13, 2017 8.750 8.886 8.659 8.795 528,416 +0.05(+0.52%)
Sep 12, 2017 8.840 8.931 8.478 8.750 301,754 -0.05(-0.52%)
Sep 11, 2017 8.251 8.886 8.251 8.795 788,236 +0.54(+6.59%)
Sep 08, 2017 8.478 8.478 8.160 8.251 289,089 -0.23(-2.67%)
Sep 07, 2017 8.070 8.591 7.934 8.478 1,320,406 +0.36(+4.47%)
Sep 06, 2017 7.979 8.160 7.911 8.115 367,128 +0.09(+1.13%)
Sep 05, 2017 7.979 8.160 7.934 8.024 227,884 -0.05(-0.56%)
Sep 01, 2017 7.888 8.160 7.846 8.070 471,135 +0.27(+3.49%)
Aug 31, 2017 7.888 7.934 7.798 7.798 551,395 -0.05(-0.58%)
Aug 30, 2017 7.934 8.024 7.843 7.843 172,975 -0.14(-1.70%)
Aug 29, 2017 8.024 8.070 7.843 7.979 421,713 -0.05(-0.57%)
Aug 28, 2017 8.070 8.115 7.934 8.024 422,962 +0.18(+2.31%)
Aug 25, 2017 7.798 7.911 7.616 7.843 515,302 +0.09(+1.17%)
Aug 24, 2017 7.979 8.115 7.752 7.752 415,352 -0.18(-2.29%)
Aug 23, 2017 7.888 8.047 7.843 7.934 426,533 +0.05(+0.57%)
Aug 22, 2017 7.888 8.160 7.888 7.888 450,243 +0.05(+0.58%)
Aug 21, 2017 7.798 7.843 7.707 7.843 324,559 +0.00(+0.00%)
Aug 18, 2017 7.798 7.843 7.707 7.843 303,140 +0.00(+0.00%)
Aug 17, 2017 8.024 8.070 7.571 7.843 894,720 -0.14(-1.70%)
Aug 16, 2017 8.115 8.206 7.934 7.979 341,852 -0.05(-0.57%)
Aug 15, 2017 8.342 8.387 7.979 8.024 878,373 -0.27(-3.28%)
Aug 14, 2017 8.206 8.342 8.160 8.296 999,967 +0.09(+1.10%)
Aug 11, 2017 7.979 8.296 7.934 8.206 393,420 +0.14(+1.69%)
Aug 10, 2017 8.160 8.160 7.888 8.070 453,476 -0.05(-0.56%)
Aug 09, 2017 8.160 8.160 7.843 8.115 973,329 -0.14(-1.65%)
Aug 08, 2017 8.251 8.387 8.160 8.251 647,628 +0.00(+0.00%)
Aug 07, 2017 8.387 8.478 8.160 8.251 360,374 -0.05(-0.55%)
Aug 04, 2017 8.251 8.455 8.160 8.296 674,891 +0.09(+1.10%)
Aug 03, 2017 8.296 8.387 8.115 8.206 738,798 -0.09(-1.09%)
Aug 02, 2017 8.206 8.342 8.024 8.296 359,352 +0.09(+1.10%)
Aug 01, 2017 8.070 8.387 8.047 8.206 410,645 +0.23(+2.84%)
Jul 31, 2017 8.160 8.206 7.888 7.979 293,609 -0.14(-1.68%)
Jul 28, 2017 8.251 8.478 8.024 8.115 361,905 +0.00(+0.00%)
Jul 27, 2017 7.934 8.342 7.934 8.115 619,354 +0.23(+2.87%)
Jul 26, 2017 8.387 8.432 7.888 7.888 1,597,417 -0.45(-5.43%)
Jul 25, 2017 7.979 8.478 7.979 8.342 1,217,079 +0.36(+4.55%)
Jul 24, 2017 7.888 8.024 7.798 7.979 701,319 +0.09(+1.15%)
Jul 21, 2017 7.662 7.934 7.616 7.888 824,906 +0.23(+2.96%)
Jul 20, 2017 7.480 7.707 7.344 7.662 689,710 +0.14(+1.81%)
Jul 19, 2017 7.480 7.616 7.412 7.526 603,000 +0.09(+1.22%)
Jul 18, 2017 7.435 7.503 7.322 7.435 370,995 -0.05(-0.61%)
Jul 17, 2017 7.435 7.526 7.254 7.480 331,446 +0.05(+0.61%)
Jul 14, 2017 7.571 7.571 7.435 7.435 256,446 -0.09(-1.20%)
Jul 13, 2017 7.344 7.662 7.344 7.526 544,665 +0.14(+1.84%)
Jul 12, 2017 7.163 7.435 7.163 7.390 968,167 +0.27(+3.82%)
Jul 11, 2017 7.027 7.163 7.027 7.118 837,409 +0.09(+1.29%)
Jul 10, 2017 6.891 7.072 6.891 7.027 684,743 +0.15(+2.24%)
Jul 07, 2017 6.800 7.027 6.768 6.873 858,810 +0.07(+1.07%)
Jul 06, 2017 6.846 6.891 6.755 6.800 330,791 +0.00(+0.00%)
Jul 05, 2017 6.755 6.891 6.710 6.800 527,609 +0.05(+0.67%)
Jul 03, 2017 6.755 6.891 6.710 6.755 247,752 +0.00(+0.00%)
Jun 30, 2017 6.891 6.936 6.710 6.755 437,898 -0.14(-1.97%)
Jun 29, 2017 7.027 7.027 6.846 6.891 442,946 -0.09(-1.30%)
Jun 28, 2017 7.208 7.208 6.982 6.982 537,413 -0.18(-2.53%)
Jun 27, 2017 7.163 7.299 7.118 7.163 353,186 +0.05(+0.64%)
Jun 26, 2017 7.072 7.163 6.982 7.118 1,535,746 +0.05(+0.64%)
Jun 23, 2017 7.027 7.118 6.982 7.072 145,368 +0.00(+0.00%)
Jun 22, 2017 6.982 7.118 6.982 7.072 205,545 +0.09(+1.30%)
Jun 21, 2017 6.936 7.072 6.891 6.982 544,601 -0.09(-1.28%)
Jun 20, 2017 7.254 7.299 7.027 7.072 410,070 -0.18(-2.50%)
Jun 19, 2017 7.163 7.344 7.050 7.254 725,365 +0.18(+2.56%)
Jun 16, 2017 6.982 7.118 6.982 7.072 564,718 +0.09(+1.30%)
Jun 15, 2017 7.118 7.163 6.982 6.982 650,987 -0.18(-2.53%)
Jun 14, 2017 7.254 7.344 7.163 7.163 481,208 -0.06(-0.88%)
Jun 13, 2017 7.299 7.344 7.118 7.226 465,028 -0.03(-0.37%)
Jun 12, 2017 7.254 7.344 7.072 7.254 1,266,018 -0.09(-1.23%)
Jun 09, 2017 7.526 7.616 7.299 7.344 570,963 +0.00(+0.00%)
Jun 08, 2017 7.571 7.631 7.344 7.344 546,553 -0.32(-4.14%)
Jun 07, 2017 7.843 7.843 7.571 7.662 346,688 -0.23(-2.87%)
Jun 06, 2017 7.707 7.934 7.707 7.888 392,674 +0.18(+2.35%)
Jun 05, 2017 8.115 8.115 7.662 7.707 506,286 -0.41(-5.03%)
Jun 02, 2017 8.024 8.160 8.024 8.115 631,176 +0.14(+1.70%)
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.