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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2018 6.446 6.601 6.336 6.592 846,057 +0.19(+3.00%)
Oct 30, 2018 6.172 6.482 6.146 6.400 363,057 +0.21(+3.40%)
Oct 29, 2018 6.464 6.574 6.066 6.190 456,092 -0.16(-2.59%)
Oct 26, 2018 6.117 6.396 6.034 6.354 570,814 +0.19(+3.12%)
Oct 25, 2018 5.879 6.226 5.879 6.162 429,472 +0.31(+5.31%)
Oct 24, 2018 5.806 5.970 5.769 5.852 534,158 +0.02(+0.31%)
Oct 23, 2018 5.751 5.897 5.728 5.833 462,894 +0.03(+0.47%)
Oct 22, 2018 5.925 6.007 5.705 5.806 453,155 -0.07(-1.24%)
Oct 19, 2018 5.952 6.089 5.806 5.879 313,680 -0.06(-1.08%)
Oct 18, 2018 6.044 6.044 5.925 5.943 297,753 -0.11(-1.81%)
Oct 17, 2018 6.108 6.108 5.943 6.053 413,187 -0.10(-1.63%)
Oct 16, 2018 6.089 6.181 6.007 6.153 263,780 +0.10(+1.66%)
Oct 15, 2018 6.153 6.190 6.044 6.053 457,083 -0.10(-1.63%)
Oct 12, 2018 6.044 6.153 5.961 6.153 388,381 +0.20(+3.38%)
Oct 11, 2018 5.916 6.071 5.888 5.952 460,117 +0.03(+0.46%)
Oct 10, 2018 6.190 6.190 5.906 5.925 279,508 -0.28(-4.57%)
Oct 09, 2018 6.236 6.327 6.144 6.208 333,377 -0.04(-0.59%)
Oct 08, 2018 5.989 6.300 5.989 6.245 1,916,162 +0.36(+6.06%)
Oct 05, 2018 5.925 5.998 5.769 5.888 415,177 -0.05(-0.77%)
Oct 04, 2018 6.098 6.107 5.852 5.934 549,333 -0.18(-2.99%)
Oct 03, 2018 5.870 6.309 5.842 6.117 1,585,757 +0.27(+4.53%)
Oct 02, 2018 5.861 5.892 5.824 5.852 651,858 +0.04(+0.63%)
Oct 01, 2018 5.705 5.870 5.669 5.815 263,363 +0.15(+2.58%)
Sep 28, 2018 5.669 5.759 5.623 5.669 339,914 +0.00(+0.00%)
Sep 27, 2018 5.759 5.941 5.623 5.669 494,308 -0.09(-1.57%)
Sep 26, 2018 5.805 5.895 5.623 5.759 444,331 -0.05(-0.78%)
Sep 25, 2018 5.941 5.941 5.759 5.805 434,540 -0.14(-2.29%)
Sep 24, 2018 5.941 6.032 5.895 5.941 242,942 -0.05(-0.76%)
Sep 21, 2018 6.122 6.213 5.850 5.986 818,860 -0.14(-2.22%)
Sep 20, 2018 5.986 6.168 5.986 6.122 575,192 +0.14(+2.27%)
Sep 19, 2018 5.714 6.077 5.714 5.986 626,025 +0.23(+3.94%)
Sep 18, 2018 5.623 5.759 5.623 5.759 173,282 +0.09(+1.60%)
Sep 17, 2018 5.578 5.748 5.533 5.669 611,990 +0.14(+2.46%)
Sep 14, 2018 5.578 5.669 5.487 5.533 1,881,382 -0.05(-0.81%)
Sep 13, 2018 5.714 5.715 5.555 5.578 407,360 -0.09(-1.60%)
Sep 12, 2018 5.623 5.737 5.623 5.669 712,937 +0.05(+0.81%)
Sep 11, 2018 5.895 5.923 5.578 5.623 1,166,429 -0.32(-5.34%)
Sep 10, 2018 6.077 6.122 5.895 5.941 513,703 -0.18(-2.96%)
Sep 07, 2018 6.077 6.258 6.032 6.122 679,167 +0.09(+1.50%)
Sep 06, 2018 5.850 6.077 5.850 6.032 573,242 +0.18(+3.10%)
Sep 05, 2018 5.805 5.941 5.759 5.850 1,936,914 -0.05(-0.77%)
Sep 04, 2018 6.032 6.122 5.759 5.895 2,238,345 -0.23(-3.70%)
Aug 31, 2018 6.122 6.122 6.122 0 +0.23(+3.85%)
Aug 30, 2018 6.349 6.349 5.850 5.895 3,223,900 -0.45(-7.14%)
Aug 29, 2018 6.304 6.485 6.258 6.349 2,232,923 +0.00(+0.00%)
Aug 28, 2018 6.304 6.372 6.258 6.349 349,307 +0.05(+0.72%)
Aug 27, 2018 6.213 6.440 6.168 6.304 1,051,537 +0.09(+1.46%)
Aug 24, 2018 6.168 6.349 6.122 6.213 756,897 +0.05(+0.74%)
Aug 23, 2018 6.349 6.349 6.122 6.168 892,786 -0.23(-3.55%)
Aug 22, 2018 6.349 6.440 6.213 6.394 544,136 +0.00(+0.00%)
Aug 21, 2018 6.349 6.462 6.304 6.394 1,056,392 +0.05(+0.71%)
Aug 20, 2018 6.077 6.394 5.986 6.349 784,574 +0.32(+5.26%)
Aug 17, 2018 6.032 6.122 5.986 6.032 722,387 -0.09(-1.48%)
Aug 16, 2018 6.168 6.168 6.032 6.122 721,798 -0.05(-0.74%)
Aug 15, 2018 6.122 6.196 6.032 6.168 526,182 +0.00(+0.00%)
Aug 14, 2018 6.122 6.213 6.122 6.168 1,073,243 +0.05(+0.74%)
Aug 13, 2018 6.122 6.168 5.895 6.122 1,324,218 -0.05(-0.74%)
Aug 10, 2018 6.168 6.213 6.032 6.168 987,549 -0.05(-0.73%)
Aug 09, 2018 6.032 6.258 6.032 6.213 849,594 +0.00(+0.00%)
Aug 08, 2018 6.394 6.394 6.168 6.213 665,199 -0.09(-1.44%)
Aug 07, 2018 6.440 6.485 6.258 6.304 652,672 -0.14(-2.11%)
Aug 06, 2018 6.168 6.485 6.122 6.440 659,037 +0.27(+4.41%)
Aug 03, 2018 6.168 6.213 6.145 6.168 731,097 -0.05(-0.73%)
Aug 02, 2018 6.168 6.258 6.077 6.213 451,836 +0.00(+0.00%)
Aug 01, 2018 6.349 6.394 6.122 6.213 381,094 -0.14(-2.14%)
Jul 31, 2018 6.349 6.394 6.349 6.349 243,422 +0.00(+0.00%)
Jul 30, 2018 6.349 6.394 6.304 6.349 543,054 +0.00(+0.00%)
Jul 27, 2018 6.349 6.394 6.304 6.349 275,966 +0.05(+0.72%)
Jul 26, 2018 6.304 6.440 6.258 6.304 690,545 +0.00(+0.00%)
Jul 25, 2018 6.349 6.440 6.258 6.304 422,260 -0.05(-0.71%)
Jul 24, 2018 6.394 6.440 6.304 6.349 938,779 +0.00(+0.00%)
Jul 23, 2018 6.440 6.485 6.304 6.349 784,049 -0.14(-2.10%)
Jul 20, 2018 6.485 6.652 6.394 6.485 794,291 +0.09(+1.42%)
Jul 19, 2018 6.530 6.530 6.394 6.394 834,261 -0.14(-2.08%)
Jul 18, 2018 6.621 6.621 6.394 6.530 1,531,534 -0.05(-0.69%)
Jul 17, 2018 6.757 6.802 6.440 6.576 904,257 -0.18(-2.68%)
Jul 16, 2018 6.485 6.802 6.440 6.757 555,689 +0.23(+3.47%)
Jul 13, 2018 6.440 6.576 6.394 6.530 578,957 +0.05(+0.70%)
Jul 12, 2018 6.485 6.530 6.440 6.485 715,811 +0.00(+0.00%)
Jul 11, 2018 6.576 6.576 6.440 6.485 201,808 -0.09(-1.38%)
Jul 10, 2018 6.530 6.666 6.485 6.576 272,037 +0.09(+1.40%)
Jul 09, 2018 6.485 6.576 6.485 6.485 266,996 +0.00(+0.00%)
Jul 06, 2018 6.349 6.530 6.349 6.485 349,793 +0.18(+2.88%)
Jul 05, 2018 6.349 6.440 6.213 6.304 346,153 +0.00(+0.00%)
Jul 03, 2018 6.304 6.304 6.304 0 +0.05(+0.72%)
Jul 02, 2018 6.304 6.304 6.213 6.258 248,070 -0.05(-0.72%)
Jun 29, 2018 6.213 6.349 6.168 6.304 762,843 +0.09(+1.46%)
Jun 28, 2018 6.168 6.304 6.122 6.213 763,094 +0.05(+0.74%)
Jun 27, 2018 6.485 6.530 6.122 6.168 1,141,114 -0.32(-4.90%)
Jun 26, 2018 6.576 6.576 6.485 6.485 469,664 -0.05(-0.69%)
Jun 25, 2018 6.576 6.666 6.485 6.530 413,537 -0.05(-0.69%)
Jun 22, 2018 6.530 6.621 6.440 6.576 416,804 +0.09(+1.40%)
Jun 21, 2018 6.530 6.874 6.440 6.485 816,315 +0.00(+0.00%)
Jun 20, 2018 6.485 6.621 6.440 6.485 744,816 +0.05(+0.70%)
Jun 19, 2018 6.349 6.553 6.258 6.440 604,710 +0.09(+1.43%)
Jun 18, 2018 6.621 6.621 6.213 6.349 1,570,792 -0.36(-5.41%)
Jun 15, 2018 6.757 6.349 6.712 1,341,533 +0.23(+3.50%)
Jun 14, 2018 6.530 6.644 6.394 6.485 863,840 -0.05(-0.69%)
Jun 13, 2018 6.712 6.757 6.530 6.530 557,338 -0.18(-2.70%)
Jun 12, 2018 6.666 6.802 6.621 6.712 474,988 +0.09(+1.37%)
Jun 11, 2018 6.666 6.712 6.530 6.621 766,416 -0.05(-0.68%)
Jun 08, 2018 6.712 6.712 6.394 6.666 1,878,046 +0.14(+2.08%)
Jun 07, 2018 7.029 7.029 6.304 6.530 1,502,575 -0.54(-7.69%)
Jun 06, 2018 7.211 7.075 1,065,041 +0.09(+1.30%)
Jun 05, 2018 6.848 7.097 6.848 6.984 542,683 +0.14(+1.99%)
Jun 04, 2018 6.757 7.052 6.757 6.848 562,584 +0.09(+1.34%)
Jun 01, 2018 6.757 6.938 6.666 6.757 438,866 +0.05(+0.68%)
May 31, 2018 6.757 6.848 6.666 6.712 528,026 +0.00(+0.00%)
May 30, 2018 6.621 6.802 6.576 6.712 589,236 +0.05(+0.68%)
May 29, 2018 7.029 7.029 6.621 6.666 1,625,862 -0.36(-5.16%)
May 25, 2018 7.029 7.029 7.029 0 +0.14(+1.97%)
May 24, 2018 6.984 7.437 6.802 6.893 2,531,388 -0.09(-1.30%)
May 23, 2018 6.848 7.120 6.757 6.984 2,422,452 +0.18(+2.67%)
May 22, 2018 6.576 6.984 6.576 6.802 1,101,283 +0.23(+3.45%)
May 21, 2018 6.394 6.757 6.394 6.576 564,552 +0.18(+2.84%)
May 18, 2018 6.440 6.666 6.326 6.394 1,700,124 -0.09(-1.40%)
May 17, 2018 6.666 6.695 6.304 6.485 2,121,150 -0.23(-3.38%)
May 16, 2018 6.712 6.893 6.644 6.712 3,388,707 +0.00(+0.00%)
May 15, 2018 6.938 7.075 6.598 6.712 2,928,534 -0.32(-4.52%)
May 14, 2018 7.301 7.392 6.984 7.029 2,358,097 -0.36(-4.91%)
May 11, 2018 7.709 7.800 7.347 7.392 1,153,736 -0.32(-4.12%)
May 10, 2018 7.573 7.800 7.528 7.709 709,282 +0.14(+1.80%)
May 09, 2018 7.528 7.796 7.483 7.573 1,752,821 +0.23(+3.09%)
May 08, 2018 7.891 7.982 7.211 7.347 2,758,346 -0.54(-6.90%)
May 07, 2018 8.072 8.117 7.845 7.891 607,799 -0.14(-1.69%)
May 04, 2018 7.891 8.163 7.845 8.027 803,133 +0.18(+2.31%)
May 03, 2018 8.208 8.299 7.755 7.845 1,247,820 -0.41(-4.94%)
May 02, 2018 8.480 8.526 8.072 8.254 1,233,173 -0.23(-2.67%)
May 01, 2018 8.254 8.480 8.254 8.480 561,572 +0.23(+2.75%)
Apr 30, 2018 8.390 8.526 8.208 8.254 940,164 -0.09(-1.09%)
Apr 27, 2018 8.435 8.526 8.254 8.344 1,128,646 -0.09(-1.08%)
Apr 26, 2018 8.390 8.571 8.344 8.435 777,431 +0.09(+1.09%)
Apr 25, 2018 8.526 8.526 8.208 8.344 767,092 -0.18(-2.13%)
Apr 24, 2018 8.526 8.616 8.390 8.526 338,502 +0.05(+0.53%)
Apr 23, 2018 8.480 8.616 8.435 8.480 347,320 +0.00(+0.00%)
Apr 20, 2018 8.254 8.526 8.208 8.480 434,621 +0.18(+2.19%)
Apr 19, 2018 8.526 8.527 8.299 8.299 253,232 -0.23(-2.66%)
Apr 18, 2018 8.480 8.707 8.344 8.526 331,400 +0.05(+0.53%)
Apr 17, 2018 8.435 8.571 8.344 8.480 318,794 +0.09(+1.08%)
Apr 16, 2018 8.480 8.616 8.344 8.390 557,868 -0.09(-1.07%)
Apr 13, 2018 8.208 8.480 8.163 8.480 1,129,265 +0.27(+3.31%)
Apr 12, 2018 8.072 8.299 8.072 8.208 491,234 +0.23(+2.84%)
Apr 11, 2018 7.891 8.208 7.891 7.982 604,689 +0.05(+0.57%)
Apr 10, 2018 8.072 8.072 7.891 7.936 509,556 -0.09(-1.13%)
Apr 09, 2018 8.344 8.344 7.936 8.027 374,772 -0.23(-2.75%)
Apr 06, 2018 8.163 8.299 8.118 8.254 509,859 +0.14(+1.68%)
Apr 05, 2018 8.254 8.344 8.118 8.118 452,912 -0.09(-1.10%)
Apr 04, 2018 8.163 8.344 8.118 8.208 442,875 +0.00(+0.00%)
Apr 03, 2018 8.299 8.480 8.027 8.208 650,088 -0.05(-0.55%)
Apr 02, 2018 8.344 8.390 8.072 8.254 528,746 -0.05(-0.55%)
Mar 29, 2018 8.299 8.299 8.299 0 +0.36(+4.57%)
Mar 28, 2018 7.846 7.959 7.666 7.936 878,776 +0.05(+0.57%)
Mar 27, 2018 8.026 8.117 7.801 7.891 984,219 -0.14(-1.69%)
Mar 26, 2018 8.432 8.432 7.846 8.026 1,669,328 -0.32(-3.78%)
Mar 23, 2018 8.613 8.613 8.297 8.342 1,158,807 -0.32(-3.65%)
Mar 22, 2018 8.613 8.748 8.432 8.658 863,366 -0.05(-0.52%)
Mar 21, 2018 8.748 8.928 8.567 8.703 1,366,200 +0.00(+0.00%)
Mar 20, 2018 8.703 8.748 8.613 8.703 887,700 -0.05(-0.52%)
Mar 19, 2018 8.748 8.748 8.567 8.748 365,591 +0.00(+0.00%)
Mar 16, 2018 8.748 8.793 8.658 8.748 640,593 +0.00(+0.00%)
Mar 15, 2018 8.748 8.770 8.613 8.748 439,930 -0.05(-0.51%)
Mar 14, 2018 8.658 8.883 8.567 8.793 674,084 +0.18(+2.09%)
Mar 13, 2018 8.613 8.658 8.567 8.613 331,149 +0.00(+0.00%)
Mar 12, 2018 8.703 8.703 8.567 8.613 775,138 -0.09(-1.04%)
Mar 09, 2018 8.613 8.748 8.613 8.703 369,464 +0.09(+1.05%)
Mar 08, 2018 8.613 8.658 8.522 8.613 168,547 +0.05(+0.53%)
Mar 07, 2018 8.658 8.567 196,409 +0.00(+0.00%)
Mar 06, 2018 8.658 8.703 8.567 8.567 299,063 -0.05(-0.52%)
Mar 05, 2018 8.658 8.703 8.522 8.613 491,423 -0.14(-1.55%)
Mar 02, 2018 8.658 8.838 8.477 8.748 555,367 +0.00(+0.00%)
Mar 01, 2018 8.613 8.793 8.387 8.748 703,982 +0.14(+1.57%)
Feb 28, 2018 8.658 8.658 8.477 8.613 621,106 +0.05(+0.53%)
Feb 27, 2018 8.793 8.793 8.522 8.567 1,176,495 -0.23(-2.56%)
Feb 26, 2018 8.748 8.793 8.613 8.793 431,147 +0.05(+0.52%)
Feb 23, 2018 8.838 8.883 8.658 8.748 512,359 -0.18(-2.02%)
Feb 22, 2018 8.928 529,201 +0.18(+2.06%)
Feb 21, 2018 8.703 8.928 8.613 8.748 908,969 +0.00(+0.00%)
Feb 20, 2018 8.703 8.793 8.613 8.748 268,825 +0.05(+0.52%)
Feb 16, 2018 8.703 8.703 8.703 0 -0.14(-1.53%)
Feb 15, 2018 8.928 8.567 8.838 420,328 +0.27(+3.16%)
Feb 14, 2018 8.477 8.567 8.477 8.567 452,106 +0.00(+0.00%)
Feb 13, 2018 8.613 8.703 8.522 8.567 209,456 -0.09(-1.04%)
Feb 12, 2018 8.477 8.703 8.297 8.658 359,193 +0.23(+2.67%)
Feb 09, 2018 8.613 8.613 8.162 8.432 419,361 -0.14(-1.58%)
Feb 08, 2018 8.793 8.793 8.432 8.567 645,734 -0.23(-2.56%)
Feb 07, 2018 8.748 9.018 8.658 8.793 369,365 +0.00(+0.00%)
Feb 06, 2018 8.613 8.928 8.522 8.793 478,420 +0.02(+0.26%)
Feb 05, 2018 8.928 8.928 8.567 8.770 467,370 -0.25(-2.75%)
Feb 02, 2018 9.154 9.154 8.928 9.018 486,879 -0.18(-1.96%)
Feb 01, 2018 9.199 9.311 9.109 9.199 315,965 -0.05(-0.49%)
Jan 31, 2018 9.018 9.289 9.018 9.244 601,416 +0.23(+2.50%)
Jan 30, 2018 8.883 9.018 8.883 9.018 174,421 +0.09(+1.01%)
Jan 29, 2018 9.109 9.199 8.883 8.928 398,635 -0.27(-2.94%)
Jan 26, 2018 8.973 9.199 8.928 9.199 1,183,923 +0.27(+3.03%)
Jan 25, 2018 8.658 9.018 8.658 8.928 839,310 +0.27(+3.12%)
Jan 24, 2018 8.567 8.748 8.522 8.658 499,851 +0.19(+2.24%)
Jan 23, 2018 8.703 8.771 8.432 8.468 913,910 -0.28(-3.20%)
Jan 22, 2018 8.658 8.748 8.658 8.748 362,473 +0.05(+0.52%)
Jan 19, 2018 8.838 8.883 8.567 8.703 731,616 -0.14(-1.53%)
Jan 18, 2018 8.793 8.838 8.703 8.838 425,474 +0.00(+0.00%)
Jan 17, 2018 8.658 8.883 8.567 8.838 604,694 +0.23(+2.62%)
Jan 16, 2018 8.613 8.793 8.567 8.613 381,101 +0.00(+0.00%)
Jan 12, 2018 8.613 8.613 8.613 0 +0.18(+2.14%)
Jan 11, 2018 8.432 8.567 8.387 8.432 716,962 +0.05(+0.54%)
Jan 10, 2018 8.387 8.387 453,163 -0.18(-2.11%)
Jan 09, 2018 8.928 8.973 8.522 8.567 635,237 -0.38(-4.23%)
Jan 08, 2018 8.793 9.018 8.793 8.946 323,996 +0.20(+2.27%)
Jan 05, 2018 9.109 9.154 8.748 8.748 392,789 -0.45(-4.90%)
Jan 04, 2018 9.063 9.244 9.018 9.199 320,089 +0.11(+1.19%)
Jan 03, 2018 9.199 9.244 9.018 9.091 306,371 -0.11(-1.18%)
Jan 02, 2018 9.334 9.334 9.154 9.199 222,289 -0.14(-1.45%)
Dec 29, 2017 9.334 9.334 9.334 0 +0.00(+0.00%)
Dec 28, 2017 9.289 9.424 9.244 9.334 260,127 +0.05(+0.49%)
Dec 27, 2017 9.199 9.289 9.100 9.289 341,345 +0.14(+1.48%)
Dec 26, 2017 9.154 9.244 9.018 9.154 172,483 -0.05(-0.49%)
Dec 22, 2017 9.154 9.469 9.016 9.199 549,466 +0.05(+0.49%)
Dec 21, 2017 9.063 9.199 9.018 9.154 327,796 +0.09(+1.00%)
Dec 20, 2017 8.928 9.063 8.793 9.063 413,031 +0.23(+2.55%)
Dec 19, 2017 8.928 9.063 8.815 8.838 320,482 -0.09(-1.01%)
Dec 18, 2017 9.063 9.109 8.883 8.928 207,133 -0.05(-0.50%)
Dec 15, 2017 8.928 9.063 8.838 8.973 581,429 +0.14(+1.53%)
Dec 14, 2017 8.883 8.973 8.838 8.838 181,859 -0.05(-0.51%)
Dec 13, 2017 8.838 9.018 8.793 8.883 592,859 +0.09(+1.03%)
Dec 12, 2017 8.522 8.838 8.477 8.793 344,692 +0.27(+3.17%)
Dec 11, 2017 8.658 8.680 8.522 8.522 239,162 -0.18(-2.07%)
Dec 08, 2017 8.477 8.838 8.432 8.703 475,493 +0.32(+3.76%)
Dec 07, 2017 8.387 8.522 8.297 8.387 502,458 +0.00(+0.00%)
Dec 06, 2017 8.703 8.703 8.387 8.387 578,046 -0.23(-2.62%)
Dec 05, 2017 8.703 8.793 8.613 8.613 266,510 -0.05(-0.52%)
Dec 04, 2017 9.018 9.018 8.658 8.658 762,993 -0.36(-4.00%)
Dec 01, 2017 9.018 9.154 8.838 9.018 526,008 +0.05(+0.50%)
Nov 30, 2017 9.199 9.244 8.883 8.973 629,930 -0.27(-2.93%)
Nov 29, 2017 9.334 9.424 9.109 9.244 391,981 -0.09(-0.97%)
Nov 28, 2017 9.244 9.469 9.199 9.334 503,732 +0.09(+0.98%)
Nov 27, 2017 9.199 9.289 9.124 9.244 485,943 +0.00(+0.00%)
Nov 24, 2017 9.379 9.379 9.244 9.244 212,302 -0.14(-1.44%)
Nov 22, 2017 9.289 9.424 9.244 9.379 312,423 +0.09(+0.97%)
Nov 21, 2017 9.154 9.334 9.063 9.289 430,300 +0.23(+2.49%)
Nov 20, 2017 9.063 9.154 8.883 9.063 578,442 -0.05(-0.50%)
Nov 17, 2017 9.289 9.289 8.973 9.109 623,443 -0.14(-1.46%)
Nov 16, 2017 9.018 9.379 9.018 9.244 308,341 +0.27(+3.02%)
Nov 15, 2017 9.063 9.063 8.838 8.973 582,605 +0.23(+2.58%)
Nov 14, 2017 9.154 9.199 8.590 8.748 881,169 -0.45(-4.90%)
Nov 13, 2017 9.244 9.334 9.199 9.199 242,291 -0.05(-0.49%)
Nov 10, 2017 9.424 9.559 9.063 9.244 434,105 -0.23(-2.38%)
Nov 09, 2017 9.469 9.559 9.334 9.469 349,066 +0.05(+0.48%)
Nov 08, 2017 9.063 9.469 9.018 9.424 909,391 +0.44(+4.92%)
Nov 07, 2017 9.253 9.469 8.928 8.982 594,915 -0.31(-3.30%)
Nov 06, 2017 9.289 9.357 9.109 9.289 508,417 +0.05(+0.49%)
Nov 03, 2017 9.379 9.424 9.244 9.244 622,214 -0.14(-1.44%)
Nov 02, 2017 9.199 9.469 9.191 9.379 454,630 +0.14(+1.46%)
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.