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

Arcos Dorados Holdings Inc (NY: ARCO )

9.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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, 2017 7.787 7.787 7.564 7.653 2,172,433 +0.00(+0.00%)
May 30, 2017 8.098 8.098 7.653 7.653 1,324,118 -0.44(-5.49%)
May 26, 2017 7.831 8.187 7.831 8.098 1,243,722 +0.27(+3.41%)
May 25, 2017 7.698 7.831 7.653 7.831 673,794 +0.13(+1.73%)
May 24, 2017 7.609 7.742 7.520 7.698 334,507 +0.13(+1.76%)
May 23, 2017 7.698 7.742 7.564 7.564 439,560 -0.22(-2.86%)
May 22, 2017 7.875 7.875 7.609 7.787 950,492 +0.00(+0.00%)
May 19, 2017 7.297 7.920 7.297 7.787 963,027 +0.44(+6.06%)
May 18, 2017 7.475 7.698 7.030 7.342 3,552,683 -0.79(-9.74%)
May 17, 2017 8.365 8.409 8.053 8.134 629,566 -0.28(-3.28%)
May 16, 2017 8.142 8.409 8.098 8.409 2,632,793 +0.27(+3.28%)
May 15, 2017 8.142 8.276 8.098 8.142 1,244,608 -0.04(-0.54%)
May 12, 2017 8.187 8.320 8.098 8.187 970,321 -0.09(-1.08%)
May 11, 2017 8.187 8.276 8.031 8.276 2,221,422 +0.09(+1.09%)
May 10, 2017 8.053 8.320 8.053 8.187 818,087 +0.18(+2.22%)
May 09, 2017 8.142 8.142 7.920 8.009 370,215 -0.09(-1.10%)
May 08, 2017 8.231 8.276 8.009 8.098 551,525 -0.04(-0.55%)
May 05, 2017 8.187 8.224 8.053 8.142 936,628 -0.04(-0.54%)
May 04, 2017 8.276 8.320 8.142 8.187 1,453,238 -0.09(-1.08%)
May 03, 2017 8.053 8.476 7.920 8.276 3,044,011 +0.62(+8.14%)
May 02, 2017 7.431 7.698 7.431 7.653 1,647,719 +0.22(+2.99%)
May 01, 2017 7.297 7.475 7.253 7.431 646,132 +0.13(+1.83%)
Apr 28, 2017 7.164 7.475 7.164 7.297 1,435,106 +0.13(+1.86%)
Apr 27, 2017 7.119 7.208 7.075 7.164 1,030,595 +0.04(+0.62%)
Apr 26, 2017 7.119 7.186 7.075 7.119 521,029 +0.00(+0.00%)
Apr 25, 2017 7.030 7.164 6.897 7.119 3,047,577 +0.13(+1.91%)
Apr 24, 2017 7.164 7.186 6.941 6.986 868,865 -0.09(-1.26%)
Apr 21, 2017 7.164 7.208 7.075 7.075 215,351 -0.13(-1.85%)
Apr 20, 2017 7.119 7.475 7.119 7.208 725,442 +0.09(+1.25%)
Apr 19, 2017 7.164 7.342 7.030 7.119 2,491,925 +0.00(+0.00%)
Apr 18, 2017 7.030 7.119 7.030 7.119 2,359,945 +0.00(+0.00%)
Apr 17, 2017 7.164 7.164 7.075 7.119 417,068 +0.00(+0.00%)
Apr 13, 2017 7.164 7.208 7.075 7.119 766,591 -0.04(-0.62%)
Apr 12, 2017 7.208 7.253 7.119 7.164 872,267 -0.04(-0.62%)
Apr 11, 2017 7.253 7.475 7.119 7.208 2,210,210 +0.22(+3.18%)
Apr 10, 2017 6.808 7.052 6.719 6.986 578,065 +0.09(+1.29%)
Apr 07, 2017 6.941 6.941 6.852 6.897 677,420 -0.04(-0.64%)
Apr 06, 2017 7.075 7.075 6.897 6.941 421,102 -0.09(-1.27%)
Apr 05, 2017 7.119 7.164 6.941 7.030 930,458 -0.04(-0.63%)
Apr 04, 2017 7.075 7.208 6.963 7.075 209,571 +0.00(+0.00%)
Apr 03, 2017 7.253 7.297 6.941 7.075 434,848 -0.09(-1.24%)
Mar 31, 2017 7.208 7.208 7.030 7.164 478,274 -0.09(-1.23%)
Mar 30, 2017 6.852 7.342 6.852 7.253 1,041,610 +0.40(+5.84%)
Mar 29, 2017 6.763 6.897 6.719 6.852 598,960 +0.09(+1.32%)
Mar 28, 2017 6.674 6.941 6.496 6.763 1,397,050 +0.13(+2.01%)
Mar 27, 2017 6.496 6.719 6.452 6.630 855,347 +0.09(+1.36%)
Mar 24, 2017 6.496 6.674 6.452 6.541 812,790 -0.04(-0.68%)
Mar 23, 2017 6.674 6.763 6.541 6.585 1,088,790 +0.00(+0.00%)
Mar 22, 2017 6.541 6.630 6.452 6.585 245,262 +0.09(+1.37%)
Mar 21, 2017 6.407 6.674 6.318 6.496 985,764 +0.04(+0.69%)
Mar 20, 2017 6.585 6.630 6.407 6.452 772,085 -0.09(-1.36%)
Mar 17, 2017 6.897 6.941 6.407 6.541 1,273,956 -0.36(-5.16%)
Mar 16, 2017 6.852 7.030 6.585 6.897 2,071,372 +0.13(+1.97%)
Mar 15, 2017 5.829 6.941 5.740 6.763 2,775,451 +1.11(+19.69%)
Mar 14, 2017 5.606 5.784 5.562 5.651 925,249 +0.04(+0.79%)
Mar 13, 2017 5.606 5.606 5.562 5.606 342,629 +0.00(+0.00%)
Mar 10, 2017 5.517 5.606 5.384 5.606 504,578 +0.13(+2.44%)
Mar 09, 2017 5.562 5.606 5.428 5.473 363,288 -0.09(-1.60%)
Mar 08, 2017 5.562 5.651 5.562 5.562 312,977 +0.00(+0.00%)
Mar 07, 2017 5.562 5.606 5.517 5.562 709,396 +0.04(+0.81%)
Mar 06, 2017 5.517 5.606 5.473 5.517 453,856 -0.04(-0.80%)
Mar 03, 2017 5.517 5.562 5.473 5.562 614,465 +0.04(+0.81%)
Mar 02, 2017 5.517 5.540 5.473 5.517 485,990 +0.00(+0.00%)
Mar 01, 2017 5.517 5.517 5.339 5.517 457,739 +0.00(+0.00%)
Feb 28, 2017 5.339 5.517 5.339 5.517 753,411 +0.18(+3.33%)
Feb 27, 2017 5.295 5.384 5.250 5.339 299,056 +0.04(+0.84%)
Feb 24, 2017 5.384 5.402 5.206 5.295 910,428 -0.09(-1.65%)
Feb 23, 2017 5.473 5.517 5.384 5.384 415,849 -0.04(-0.82%)
Feb 22, 2017 5.651 5.651 5.384 5.428 428,845 -0.18(-3.17%)
Feb 21, 2017 5.695 5.762 5.606 5.606 510,372 -0.09(-1.56%)
Feb 17, 2017 5.695 5.695 5.695 0 +0.09(+1.59%)
Feb 16, 2017 5.606 5.695 5.562 5.606 265,672 +0.04(+0.80%)
Feb 15, 2017 5.606 5.651 5.562 5.562 363,172 -0.04(-0.79%)
Feb 14, 2017 5.606 5.651 5.517 5.606 363,219 +0.00(+0.00%)
Feb 13, 2017 5.740 5.740 5.562 5.606 984,014 +0.04(+0.80%)
Feb 10, 2017 5.651 5.718 5.517 5.562 604,692 -0.09(-1.57%)
Feb 09, 2017 5.606 5.651 5.606 5.651 266,612 +0.04(+0.79%)
Feb 08, 2017 5.606 5.718 5.606 5.606 561,607 -0.09(-1.56%)
Feb 07, 2017 5.651 5.762 5.562 5.695 708,980 +0.04(+0.79%)
Feb 06, 2017 5.784 5.873 5.606 5.651 1,084,736 -0.13(-2.31%)
Feb 03, 2017 5.562 5.851 5.473 5.784 1,433,473 +0.22(+4.00%)
Feb 02, 2017 5.428 5.651 5.250 5.562 1,522,536 +0.18(+3.31%)
Feb 01, 2017 5.206 5.517 5.184 5.384 1,110,806 +0.22(+4.31%)
Jan 31, 2017 5.117 5.295 5.117 5.161 862,750 +0.00(+0.00%)
Jan 30, 2017 5.117 5.161 5.028 5.161 411,457 +0.04(+0.87%)
Jan 27, 2017 5.028 5.117 4.983 5.117 462,113 +0.09(+1.77%)
Jan 26, 2017 5.072 5.161 4.983 5.028 520,361 +0.00(+0.00%)
Jan 25, 2017 5.072 5.117 5.028 5.028 177,491 +0.00(+0.00%)
Jan 24, 2017 5.072 5.117 5.028 5.028 535,012 -0.04(-0.88%)
Jan 23, 2017 5.072 5.117 4.983 5.072 278,470 +0.00(+0.00%)
Jan 20, 2017 5.072 5.072 5.028 5.072 284,318 +0.00(+0.00%)
Jan 19, 2017 5.028 5.206 5.028 5.072 319,247 +0.04(+0.89%)
Jan 18, 2017 4.983 5.117 4.983 5.028 476,580 +0.03(+0.53%)
Jan 17, 2017 5.072 5.095 4.983 5.001 325,931 -0.07(-1.40%)
Jan 13, 2017 5.072 5.072 5.072 0 +0.00(+0.00%)
Jan 12, 2017 5.028 5.161 4.983 5.072 984,090 +0.00(+0.00%)
Jan 11, 2017 5.072 5.161 4.939 5.072 557,980 +0.00(+0.00%)
Jan 10, 2017 5.028 5.184 4.983 5.072 376,464 +0.09(+1.79%)
Jan 09, 2017 4.983 5.117 4.894 4.983 254,726 -0.04(-0.88%)
Jan 06, 2017 4.983 5.072 4.894 5.028 291,058 +0.00(+0.00%)
Jan 05, 2017 5.072 5.161 5.006 5.028 1,004,842 -0.04(-0.88%)
Jan 04, 2017 5.117 5.161 4.983 5.072 236,626 -0.04(-0.87%)
Jan 03, 2017 4.850 5.161 4.850 5.117 541,688 +0.31(+6.48%)
Dec 30, 2016 4.805 4.805 4.805 0 +0.00(+0.00%)
Dec 29, 2016 4.894 4.983 4.716 4.805 156,028 -0.04(-0.92%)
Dec 28, 2016 4.672 5.206 4.672 4.850 289,205 +0.18(+3.81%)
Dec 27, 2016 4.761 4.805 4.672 4.672 255,183 -0.13(-2.78%)
Dec 23, 2016 4.805 4.805 4.805 0 -0.04(-0.92%)
Dec 22, 2016 4.850 4.850 4.761 4.850 237,308 -0.04(-0.91%)
Dec 21, 2016 4.850 4.939 4.761 4.894 384,683 +0.09(+1.85%)
Dec 20, 2016 4.850 5.072 4.805 4.805 294,668 -0.05(-1.10%)
Dec 19, 2016 4.983 4.983 4.805 4.859 345,071 -0.12(-2.50%)
Dec 16, 2016 5.206 5.250 4.983 4.983 292,621 -0.22(-4.27%)
Dec 15, 2016 5.206 5.206 5.072 5.206 419,970 +0.00(+0.00%)
Dec 14, 2016 5.117 5.250 5.117 5.206 679,305 +0.09(+1.74%)
Dec 13, 2016 5.072 5.206 5.028 5.117 796,234 +0.09(+1.77%)
Dec 12, 2016 5.161 5.206 4.939 5.028 469,100 -0.18(-3.42%)
Dec 09, 2016 5.028 5.295 4.983 5.206 428,295 +0.18(+3.54%)
Dec 08, 2016 5.206 5.206 4.894 5.028 426,728 -0.13(-2.59%)
Dec 07, 2016 5.295 5.295 5.117 5.161 282,734 -0.09(-1.69%)
Dec 06, 2016 5.339 5.384 5.206 5.250 342,028 +0.00(+0.00%)
Dec 05, 2016 5.295 5.295 5.250 5.250 397,462 +0.00(+0.00%)
Dec 02, 2016 5.295 5.317 5.250 5.250 501,108 -0.09(-1.67%)
Dec 01, 2016 5.250 5.384 5.206 5.339 657,858 +0.09(+1.69%)
Nov 30, 2016 5.295 5.384 5.250 5.250 704,261 +0.00(+0.00%)
Nov 29, 2016 5.117 5.295 5.072 5.250 348,494 +0.09(+1.72%)
Nov 28, 2016 5.028 5.161 4.939 5.161 457,564 +0.18(+3.57%)
Nov 25, 2016 4.939 5.072 4.939 4.983 299,831 -0.04(-0.88%)
Nov 23, 2016 5.028 5.028 5.028 0 -0.09(-1.74%)
Nov 22, 2016 5.250 5.295 4.983 5.117 286,119 -0.18(-3.36%)
Nov 21, 2016 5.117 5.295 5.072 5.295 369,507 +0.18(+3.48%)
Nov 18, 2016 5.161 5.161 5.072 5.117 141,532 +0.00(+0.00%)
Nov 17, 2016 5.161 5.206 5.028 5.117 139,794 -0.04(-0.86%)
Nov 16, 2016 5.161 5.161 5.117 5.161 126,764 +0.00(+0.00%)
Nov 15, 2016 4.672 5.295 4.627 5.161 493,114 +0.44(+9.43%)
Nov 14, 2016 4.894 4.939 4.672 4.716 703,304 -0.13(-2.75%)
Nov 11, 2016 5.028 5.028 4.805 4.850 283,305 -0.18(-3.54%)
Nov 10, 2016 5.072 5.250 4.917 5.028 938,695 -0.09(-1.74%)
Nov 09, 2016 5.072 5.428 5.028 5.117 583,589 -0.18(-3.36%)
Nov 08, 2016 5.250 5.295 4.983 5.295 444,928 -0.04(-0.83%)
Nov 07, 2016 5.339 5.339 5.295 5.339 542,682 +0.07(+1.35%)
Nov 04, 2016 5.250 5.373 5.250 5.268 212,971 -0.03(-0.50%)
Nov 03, 2016 5.295 5.339 5.161 5.295 333,365 +0.09(+1.71%)
Nov 02, 2016 5.161 5.384 4.894 5.206 2,013,967 -0.13(-2.50%)
Nov 01, 2016 5.517 5.517 5.295 5.339 424,822 -0.13(-2.44%)
Oct 31, 2016 5.517 5.540 5.428 5.473 223,760 -0.04(-0.81%)
Oct 28, 2016 5.428 5.517 5.428 5.517 276,330 +0.04(+0.81%)
Oct 27, 2016 5.606 5.606 5.428 5.473 496,493 -0.09(-1.60%)
Oct 26, 2016 5.562 5.651 5.428 5.562 522,706 -0.04(-0.79%)
Oct 25, 2016 5.784 5.784 5.562 5.606 460,115 -0.13(-2.33%)
Oct 24, 2016 5.740 5.873 5.695 5.740 1,444,953 +0.31(+5.74%)
Oct 21, 2016 5.428 5.517 5.384 5.428 165,319 -0.04(-0.81%)
Oct 20, 2016 5.606 5.606 5.428 5.473 288,535 -0.13(-2.38%)
Oct 19, 2016 5.562 5.651 5.451 5.606 1,147,827 +0.09(+1.61%)
Oct 18, 2016 5.562 5.680 5.473 5.517 356,370 -0.09(-1.59%)
Oct 17, 2016 5.473 5.695 5.295 5.606 583,766 +0.20(+3.62%)
Oct 14, 2016 5.366 5.433 5.348 5.411 234,792 +0.08(+1.50%)
Oct 13, 2016 5.339 5.489 5.215 5.330 830,620 -0.04(-0.83%)
Oct 12, 2016 5.366 5.428 5.322 5.375 374,243 +0.03(+0.50%)
Oct 11, 2016 5.402 5.402 5.295 5.348 574,123 -0.04(-0.83%)
Oct 10, 2016 5.588 5.597 5.224 5.393 1,027,296 -0.14(-2.57%)
Oct 07, 2016 5.517 5.571 5.348 5.535 513,386 +0.03(+0.48%)
Oct 06, 2016 5.517 5.580 5.411 5.508 1,853,993 -0.04(-0.64%)
Oct 05, 2016 5.322 5.562 5.313 5.544 1,721,267 +0.27(+5.06%)
Oct 04, 2016 5.081 5.322 5.046 5.277 1,272,057 +0.24(+4.77%)
Oct 03, 2016 4.610 5.117 4.583 5.037 725,019 +0.35(+7.40%)
Sep 30, 2016 4.743 4.743 4.654 4.690 152,450 +0.00(+0.00%)
Sep 29, 2016 4.814 4.868 4.641 4.690 259,076 -0.16(-3.30%)
Sep 28, 2016 4.805 4.885 4.805 4.850 605,433 +0.04(+0.74%)
Sep 27, 2016 4.796 4.823 4.672 4.814 248,519 +0.02(+0.37%)
Sep 26, 2016 4.894 4.930 4.796 4.796 540,669 -0.16(-3.23%)
Sep 23, 2016 4.903 4.992 4.877 4.957 354,396 +0.02(+0.36%)
Sep 22, 2016 4.823 4.974 4.814 4.939 642,132 +0.17(+3.54%)
Sep 21, 2016 4.805 4.805 4.672 4.770 824,759 -0.04(-0.92%)
Sep 20, 2016 4.512 4.850 4.494 4.814 2,541,835 +0.29(+6.50%)
Sep 19, 2016 4.458 4.525 4.343 4.521 701,920 +0.07(+1.60%)
Sep 16, 2016 4.423 4.467 4.325 4.449 421,393 -0.07(-1.57%)
Sep 15, 2016 4.093 4.521 4.093 4.521 706,917 +0.40(+9.72%)
Sep 14, 2016 4.165 4.200 4.093 4.120 250,137 -0.04(-0.86%)
Sep 13, 2016 4.236 4.236 4.058 4.156 250,314 -0.11(-2.51%)
Sep 12, 2016 4.227 4.329 4.138 4.263 301,948 -0.03(-0.62%)
Sep 09, 2016 4.414 4.467 4.263 4.289 783,917 -0.17(-3.79%)
Sep 08, 2016 4.503 4.512 4.441 4.458 1,056,230 -0.01(-0.20%)
Sep 07, 2016 4.449 4.527 4.352 4.467 867,471 +0.05(+1.21%)
Sep 06, 2016 4.298 4.485 4.298 4.414 325,570 +0.12(+2.90%)
Sep 02, 2016 4.334 4.289 4.289 4.289 223,061 -0.04(-1.03%)
Sep 01, 2016 4.307 4.423 4.245 4.334 325,200 +0.04(+1.04%)
Aug 31, 2016 4.378 4.485 4.249 4.289 989,197 -0.17(-3.79%)
Aug 30, 2016 4.690 4.734 4.441 4.458 3,143,605 -0.23(-4.93%)
Aug 29, 2016 4.743 4.761 4.645 4.690 405,909 -0.05(-1.13%)
Aug 26, 2016 4.823 4.894 4.690 4.743 243,726 -0.10(-2.02%)
Aug 25, 2016 4.841 4.930 4.823 4.841 299,987 -0.05(-1.09%)
Aug 24, 2016 4.805 4.992 4.805 4.894 248,307 -0.02(-0.36%)
Aug 23, 2016 4.912 4.983 4.859 4.912 426,623 +0.01(+0.18%)
Aug 22, 2016 4.948 4.957 4.868 4.903 288,106 -0.09(-1.78%)
Aug 19, 2016 5.046 5.072 4.948 4.992 236,600 -0.08(-1.58%)
Aug 18, 2016 5.046 5.117 4.974 5.072 381,639 +0.05(+1.06%)
Aug 17, 2016 5.019 5.081 4.877 5.019 398,781 -0.01(-0.18%)
Aug 16, 2016 5.010 5.152 4.994 5.028 581,518 +0.03(+0.53%)
Aug 15, 2016 4.948 5.037 4.939 5.001 257,456 +0.05(+1.08%)
Aug 12, 2016 5.037 5.072 4.903 4.948 180,503 -0.09(-1.77%)
Aug 11, 2016 4.974 5.090 4.974 5.037 160,355 +0.01(+0.18%)
Aug 10, 2016 5.001 5.050 4.885 5.028 296,208 +0.00(+0.00%)
Aug 09, 2016 5.135 5.161 5.001 5.028 442,835 -0.12(-2.25%)
Aug 08, 2016 5.117 5.206 5.117 5.144 335,387 +0.04(+0.70%)
Aug 05, 2016 5.268 5.295 5.090 5.108 358,475 -0.11(-2.05%)
Aug 04, 2016 5.268 5.330 5.161 5.215 932,178 -0.05(-1.01%)
Aug 03, 2016 4.894 5.268 4.850 5.268 1,362,063 +0.44(+9.23%)
Aug 02, 2016 4.877 4.877 4.788 4.823 3,884,198 -0.02(-0.37%)
Aug 01, 2016 4.832 4.867 4.770 4.841 194,008 -0.04(-0.73%)
Jul 29, 2016 4.877 4.903 4.823 4.877 283,806 -0.03(-0.54%)
Jul 28, 2016 5.010 5.108 4.850 4.903 446,264 -0.05(-1.08%)
Jul 27, 2016 4.841 4.992 4.841 4.957 561,313 +0.10(+2.01%)
Jul 26, 2016 5.072 5.072 4.823 4.859 843,466 -0.21(-4.21%)
Jul 25, 2016 5.161 5.170 5.028 5.072 497,214 -0.09(-1.72%)
Jul 22, 2016 5.161 5.161 5.066 5.161 789,372 +0.00(+0.00%)
Jul 21, 2016 5.108 5.197 5.037 5.161 588,935 +0.03(+0.52%)
Jul 20, 2016 4.939 5.161 4.894 5.135 1,227,396 +0.13(+2.67%)
Jul 19, 2016 4.894 5.001 4.850 5.001 738,447 +0.10(+2.00%)
Jul 18, 2016 4.912 5.028 4.832 4.903 1,215,716 +0.00(+0.00%)
Jul 15, 2016 4.868 4.957 4.476 4.903 1,244,757 +0.01(+0.18%)
Jul 14, 2016 4.761 4.992 4.663 4.894 1,313,484 +0.28(+5.97%)
Jul 13, 2016 4.512 4.645 4.494 4.619 1,077,145 +0.12(+2.57%)
Jul 12, 2016 4.405 4.565 4.396 4.503 790,911 +0.12(+2.85%)
Jul 11, 2016 4.325 4.405 4.280 4.378 212,165 +0.03(+0.61%)
Jul 08, 2016 4.360 4.325 4.325 4.352 426,924 +0.03(+0.62%)
Jul 07, 2016 4.174 4.343 4.174 4.325 346,869 +0.12(+2.75%)
Jul 06, 2016 4.263 4.263 4.165 4.209 270,921 -0.11(-2.47%)
Jul 05, 2016 4.405 4.405 4.227 4.316 499,060 +0.00(+0.00%)
Jul 01, 2016 4.227 4.316 4.316 4.316 257,448 +0.07(+1.68%)
Jun 30, 2016 4.254 4.343 4.182 4.245 434,679 +0.00(+0.00%)
Jun 29, 2016 4.129 4.254 4.085 4.245 292,015 +0.20(+4.84%)
Jun 28, 2016 4.165 4.227 3.933 4.049 1,263,091 -0.04(-0.87%)
Jun 27, 2016 4.111 4.111 3.997 4.085 978,044 -0.12(-2.96%)
Jun 24, 2016 4.129 4.227 4.067 4.209 727,978 -0.15(-3.47%)
Jun 23, 2016 4.360 4.360 4.289 4.360 608,802 +0.05(+1.24%)
Jun 22, 2016 4.298 4.396 4.227 4.307 689,333 +0.02(+0.41%)
Jun 21, 2016 4.236 4.307 4.165 4.289 181,898 +0.05(+1.26%)
Jun 20, 2016 4.360 4.432 4.182 4.236 1,593,296 -0.04(-1.04%)
Jun 17, 2016 4.227 4.343 4.209 4.280 351,632 +0.08(+1.91%)
Jun 16, 2016 4.182 4.263 4.031 4.200 382,522 -0.01(-0.21%)
Jun 15, 2016 4.004 4.280 4.004 4.209 423,830 +0.21(+5.35%)
Jun 14, 2016 3.951 4.089 3.951 3.996 500,819 +0.01(+0.22%)
Jun 13, 2016 4.093 4.120 3.960 3.987 424,051 -0.15(-3.66%)
Jun 10, 2016 4.343 4.352 4.129 4.138 608,618 -0.21(-4.91%)
Jun 09, 2016 4.165 4.360 4.085 4.352 1,358,460 +0.16(+3.82%)
Jun 08, 2016 4.049 4.218 4.049 4.191 344,958 +0.12(+2.84%)
Jun 07, 2016 3.987 4.093 3.969 4.076 284,135 +0.11(+2.69%)
Jun 06, 2016 3.862 3.978 3.862 3.969 360,511 +0.09(+2.29%)
Jun 03, 2016 3.880 3.916 3.844 3.880 362,526 +0.05(+1.40%)
Jun 02, 2016 3.853 3.875 3.782 3.827 385,805 -0.03(-0.69%)
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.