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

Arcos Dorados Holdings Inc (NY: ARCO )

8.220 -0.240 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 30, 2021 5.626 5.778 5.617 5.759 763,291 +0.13(+2.36%)
Jul 29, 2021 5.664 5.674 5.550 5.626 596,221 -0.03(-0.50%)
Jul 28, 2021 5.389 5.674 5.342 5.655 668,512 +0.18(+3.29%)
Jul 27, 2021 5.560 5.579 5.417 5.474 551,317 -0.10(-1.87%)
Jul 26, 2021 5.484 5.607 5.455 5.579 491,681 +0.11(+2.08%)
Jul 23, 2021 5.598 5.617 5.446 5.465 403,105 -0.09(-1.71%)
Jul 22, 2021 5.579 5.626 5.531 5.560 743,254 +0.06(+1.03%)
Jul 21, 2021 5.342 5.541 5.342 5.503 461,860 +0.25(+4.69%)
Jul 20, 2021 5.218 5.294 5.199 5.256 813,299 +0.04(+0.73%)
Jul 19, 2021 5.285 5.318 5.152 5.218 1,207,760 -0.16(-3.00%)
Jul 16, 2021 5.436 5.493 5.342 5.380 661,347 -0.06(-1.05%)
Jul 15, 2021 5.380 5.522 5.361 5.436 460,867 +0.01(+0.17%)
Jul 14, 2021 5.512 5.541 5.361 5.427 2,237,696 -0.01(-0.17%)
Jul 13, 2021 5.569 5.579 5.432 5.436 689,001 -0.10(-1.88%)
Jul 12, 2021 5.636 5.683 5.517 5.541 1,116,894 -0.10(-1.85%)
Jul 09, 2021 5.560 5.707 5.508 5.645 696,043 +0.10(+1.88%)
Jul 08, 2021 5.636 5.664 5.474 5.541 1,364,168 -0.16(-2.83%)
Jul 07, 2021 5.702 5.707 5.598 5.702 1,933,184 -0.01(-0.17%)
Jul 06, 2021 5.759 5.769 5.531 5.712 873,370 -0.09(-1.47%)
Jul 02, 2021 5.769 5.854 5.702 5.797 458,149 +0.12(+2.17%)
Jul 01, 2021 5.721 5.759 5.674 5.674 323,591 +0.01(+0.17%)
Jun 30, 2021 5.683 5.731 5.636 5.664 507,247 -0.02(-0.33%)
Jun 29, 2021 5.778 5.787 5.626 5.683 851,570 -0.12(-2.12%)
Jun 28, 2021 5.835 5.844 5.740 5.806 597,049 -0.03(-0.49%)
Jun 25, 2021 6.015 6.015 5.835 5.835 706,024 -0.24(-3.91%)
Jun 24, 2021 5.939 6.143 5.939 6.072 803,814 +0.13(+2.24%)
Jun 23, 2021 5.892 6.015 5.892 5.939 406,550 +0.04(+0.64%)
Jun 22, 2021 5.920 5.920 5.835 5.901 648,672 -0.01(-0.16%)
Jun 21, 2021 5.930 5.939 5.854 5.911 269,238 -0.03(-0.48%)
Jun 18, 2021 5.996 6.058 5.939 5.939 1,151,827 -0.14(-2.34%)
Jun 17, 2021 6.101 6.158 5.977 6.082 986,255 +0.02(+0.31%)
Jun 16, 2021 6.034 6.091 6.025 6.063 474,169 +0.02(+0.31%)
Jun 15, 2021 6.129 6.129 6.001 6.044 436,947 -0.05(-0.78%)
Jun 14, 2021 6.053 6.148 6.010 6.091 458,944 +0.04(+0.63%)
Jun 11, 2021 6.167 6.186 5.977 6.053 354,358 -0.13(-2.15%)
Jun 10, 2021 6.319 6.319 6.139 6.186 274,945 -0.04(-0.61%)
Jun 09, 2021 6.290 6.385 6.214 6.224 488,150 -0.01(-0.15%)
Jun 08, 2021 6.233 6.300 6.195 6.233 576,723 -0.03(-0.45%)
Jun 07, 2021 6.347 6.347 6.214 6.262 471,947 -0.07(-1.05%)
Jun 04, 2021 6.328 6.399 6.233 6.328 549,227 +0.05(+0.76%)
Jun 03, 2021 6.338 6.347 6.224 6.281 380,541 -0.15(-2.36%)
Jun 02, 2021 6.328 6.471 6.271 6.433 958,252 +0.12(+1.95%)
Jun 01, 2021 6.224 6.395 6.063 6.309 1,121,051 +0.17(+2.78%)
May 28, 2021 5.835 6.158 5.816 6.139 1,077,321 +0.30(+5.20%)
May 27, 2021 5.882 5.949 5.787 5.835 1,374,685 -0.03(-0.49%)
May 26, 2021 5.873 5.906 5.759 5.863 443,725 +0.00(+0.00%)
May 25, 2021 5.930 5.930 5.778 5.863 717,823 -0.04(-0.64%)
May 24, 2021 5.863 5.911 5.816 5.901 426,490 +0.07(+1.14%)
May 21, 2021 5.987 6.006 5.721 5.835 675,047 -0.14(-2.38%)
May 20, 2021 6.148 6.167 5.977 5.977 944,092 -0.20(-3.23%)
May 19, 2021 6.120 6.205 6.006 6.176 1,736,731 -0.01(-0.15%)
May 18, 2021 5.977 6.195 5.901 6.186 1,532,747 +0.20(+3.33%)
May 17, 2021 5.844 6.139 5.816 5.987 662,196 +0.12(+2.10%)
May 14, 2021 5.873 6.006 5.797 5.863 1,162,665 +0.02(+0.32%)
May 13, 2021 5.797 6.262 5.536 5.844 1,511,691 +0.06(+0.98%)
May 12, 2021 5.759 6.205 5.721 5.787 1,381,058 -0.40(-6.44%)
May 11, 2021 5.920 6.338 5.844 6.186 3,003,066 +0.16(+2.68%)
May 10, 2021 6.025 6.101 5.797 6.025 1,643,573 +0.03(+0.47%)
May 07, 2021 5.759 5.996 5.588 5.996 1,140,110 +0.27(+4.64%)
May 06, 2021 5.541 5.844 5.436 5.731 1,606,042 +0.14(+2.55%)
May 05, 2021 5.441 5.674 5.342 5.588 1,374,582 +0.20(+3.70%)
May 04, 2021 5.541 5.541 5.313 5.389 531,137 -0.14(-2.57%)
May 03, 2021 5.493 5.569 5.417 5.531 612,037 +0.09(+1.75%)
Apr 30, 2021 5.380 5.626 5.380 5.436 1,070,227 +0.04(+0.70%)
Apr 29, 2021 5.180 5.455 5.138 5.399 1,541,036 +0.27(+5.18%)
Apr 28, 2021 5.133 5.190 5.104 5.133 1,148,584 -0.01(-0.18%)
Apr 27, 2021 5.114 5.218 5.085 5.142 626,988 +0.06(+1.12%)
Apr 26, 2021 4.905 5.104 4.886 5.085 808,937 +0.20(+4.08%)
Apr 23, 2021 4.962 4.981 4.877 4.886 1,001,928 -0.13(-2.65%)
Apr 22, 2021 5.000 5.047 4.953 5.019 900,086 +0.00(+0.00%)
Apr 21, 2021 5.104 5.114 5.019 5.019 522,133 -0.10(-2.04%)
Apr 20, 2021 5.095 5.152 5.019 5.123 1,066,577 -0.02(-0.37%)
Apr 19, 2021 5.161 5.198 5.081 5.142 559,966 -0.01(-0.18%)
Apr 16, 2021 4.981 5.218 4.981 5.152 1,444,922 +0.17(+3.43%)
Apr 15, 2021 4.791 4.981 4.763 4.981 1,544,725 +0.23(+4.79%)
Apr 14, 2021 4.772 4.810 4.696 4.753 1,108,236 -0.03(-0.60%)
Apr 13, 2021 4.782 4.839 4.734 4.782 743,064 +0.02(+0.40%)
Apr 12, 2021 4.791 4.867 4.734 4.763 773,230 -0.04(-0.79%)
Apr 09, 2021 4.848 4.858 4.772 4.801 883,459 -0.07(-1.36%)
Apr 08, 2021 4.934 4.943 4.820 4.867 1,062,720 -0.08(-1.54%)
Apr 07, 2021 4.943 5.038 4.924 4.943 756,218 -0.02(-0.38%)
Apr 06, 2021 4.886 4.991 4.867 4.962 1,902,048 +0.08(+1.55%)
Apr 05, 2021 4.953 4.991 4.848 4.886 2,116,352 +0.01(+0.19%)
Apr 01, 2021 4.829 4.905 4.801 4.877 850,679 +0.05(+0.98%)
Mar 31, 2021 4.839 4.867 4.810 4.829 1,261,635 -0.01(-0.20%)
Mar 30, 2021 4.744 4.872 4.725 4.839 532,134 +0.05(+0.99%)
Mar 29, 2021 4.763 4.806 4.611 4.791 1,303,039 +0.02(+0.40%)
Mar 26, 2021 4.668 4.801 4.592 4.772 1,516,277 +0.14(+3.07%)
Mar 25, 2021 4.706 4.744 4.592 4.630 586,504 -0.11(-2.40%)
Mar 24, 2021 4.934 4.952 4.725 4.744 539,387 -0.15(-3.10%)
Mar 23, 2021 4.810 4.905 4.772 4.896 1,122,218 +0.04(+0.78%)
Mar 22, 2021 4.877 4.915 4.820 4.858 659,418 -0.02(-0.39%)
Mar 19, 2021 4.858 4.915 4.753 4.877 1,706,418 +0.02(+0.39%)
Mar 18, 2021 5.066 5.066 4.829 4.858 882,891 -0.20(-3.94%)
Mar 17, 2021 5.123 5.142 4.962 5.057 1,550,633 +0.07(+1.33%)
Mar 16, 2021 5.000 5.019 4.867 4.991 1,240,403 -0.01(-0.19%)
Mar 15, 2021 4.991 5.142 4.934 5.000 1,903,042 +0.08(+1.54%)
Mar 12, 2021 4.791 4.972 4.763 4.924 1,991,840 +0.10(+2.17%)
Mar 11, 2021 4.772 4.839 4.706 4.820 1,193,152 +0.09(+2.01%)
Mar 10, 2021 4.715 4.810 4.649 4.725 734,170 +0.03(+0.61%)
Mar 09, 2021 4.696 4.715 4.535 4.696 1,643,191 +0.07(+1.43%)
Mar 08, 2021 4.839 4.877 4.630 4.630 1,276,232 -0.22(-4.50%)
Mar 05, 2021 4.934 4.934 4.696 4.848 1,534,195 -0.04(-0.78%)
Mar 04, 2021 4.924 4.991 4.763 4.886 1,399,005 -0.03(-0.58%)
Mar 03, 2021 5.019 5.057 4.734 4.915 2,122,667 -0.09(-1.71%)
Mar 02, 2021 5.190 5.190 4.858 5.000 1,531,191 -0.21(-4.01%)
Mar 01, 2021 5.114 5.247 5.038 5.209 992,606 +0.21(+4.17%)
Feb 26, 2021 5.038 5.114 4.853 5.000 840,034 -0.04(-0.75%)
Feb 25, 2021 5.247 5.285 4.991 5.038 575,346 -0.22(-4.15%)
Feb 24, 2021 5.228 5.285 5.133 5.256 487,450 +0.04(+0.73%)
Feb 23, 2021 5.228 5.280 5.047 5.218 653,198 -0.05(-0.90%)
Feb 22, 2021 5.066 5.304 4.791 5.266 1,803,924 +0.17(+3.35%)
Feb 19, 2021 5.190 5.218 5.066 5.095 656,849 -0.09(-1.83%)
Feb 18, 2021 5.066 5.237 5.038 5.190 629,796 +0.10(+2.05%)
Feb 17, 2021 5.076 5.123 4.943 5.085 326,195 -0.01(-0.19%)
Feb 16, 2021 5.133 5.171 5.038 5.095 543,464 +0.00(+0.00%)
Feb 12, 2021 5.019 5.104 4.962 5.095 283,735 +0.06(+1.13%)
Feb 11, 2021 5.114 5.199 5.010 5.038 623,967 +0.01(+0.19%)
Feb 10, 2021 5.010 5.114 4.905 5.028 624,768 +0.05(+0.95%)
Feb 09, 2021 5.095 5.180 4.924 4.981 719,163 -0.12(-2.42%)
Feb 08, 2021 5.266 5.313 5.085 5.104 653,900 -0.11(-2.18%)
Feb 05, 2021 5.104 5.294 5.085 5.218 1,193,439 +0.16(+3.19%)
Feb 04, 2021 4.858 5.180 4.858 5.057 1,336,330 +0.20(+4.10%)
Feb 03, 2021 4.829 4.886 4.829 4.858 615,651 +0.06(+1.19%)
Feb 02, 2021 4.734 4.829 4.696 4.801 724,355 +0.10(+2.22%)
Feb 01, 2021 4.687 4.744 4.621 4.696 910,155 +0.01(+0.20%)
Jan 29, 2021 4.867 4.915 4.597 4.687 1,336,255 -0.19(-3.89%)
Jan 28, 2021 4.725 4.924 4.554 4.877 1,675,279 +0.07(+1.38%)
Jan 27, 2021 4.877 4.953 4.725 4.810 1,360,464 -0.13(-2.69%)
Jan 26, 2021 5.133 5.199 4.886 4.943 1,274,462 -0.14(-2.80%)
Jan 25, 2021 5.142 5.152 4.962 5.085 1,011,031 -0.13(-2.55%)
Jan 22, 2021 5.266 5.370 5.180 5.218 2,009,969 -0.09(-1.79%)
Jan 21, 2021 5.199 5.323 5.199 5.313 2,703,551 +0.16(+3.13%)
Jan 20, 2021 5.066 5.232 5.057 5.152 876,875 +0.09(+1.88%)
Jan 19, 2021 4.962 5.085 4.886 5.057 1,094,539 +0.12(+2.50%)
Jan 15, 2021 4.991 5.152 4.905 4.934 1,191,647 -0.09(-1.89%)
Jan 14, 2021 4.791 5.047 4.791 5.028 636,095 +0.24(+4.95%)
Jan 13, 2021 4.744 4.829 4.658 4.791 387,292 +0.04(+0.80%)
Jan 12, 2021 4.725 4.804 4.706 4.753 540,347 +0.03(+0.60%)
Jan 11, 2021 4.763 4.820 4.649 4.725 661,047 -0.11(-2.35%)
Jan 08, 2021 4.810 4.858 4.725 4.839 435,616 +0.05(+0.99%)
Jan 07, 2021 4.734 4.791 4.677 4.791 656,239 +0.14(+3.06%)
Jan 06, 2021 4.782 4.858 4.602 4.649 820,602 -0.10(-2.20%)
Jan 05, 2021 4.621 4.834 4.621 4.753 538,708 +0.13(+2.87%)
Jan 04, 2021 4.791 4.848 4.563 4.621 607,912 -0.15(-3.18%)
Dec 31, 2020 4.772 4.772 4.772 497,583 -0.04(-0.79%)
Dec 30, 2020 4.602 4.839 4.602 4.810 497,583 +0.21(+4.54%)
Dec 29, 2020 4.649 4.687 4.554 4.602 686,889 -0.03(-0.61%)
Dec 28, 2020 4.753 4.858 4.602 4.630 798,692 -0.11(-2.40%)
Dec 24, 2020 4.668 4.772 4.649 4.744 338,332 +0.11(+2.46%)
Dec 23, 2020 4.602 4.658 4.516 4.630 965,691 +0.08(+1.67%)
Dec 22, 2020 4.753 4.839 4.545 4.554 1,200,177 -0.16(-3.42%)
Dec 21, 2020 4.877 4.905 4.677 4.715 740,613 -0.24(-4.79%)
Dec 18, 2020 5.010 5.010 4.848 4.953 803,776 -0.06(-1.14%)
Dec 17, 2020 5.028 5.114 4.972 5.010 808,260 -0.01(-0.19%)
Dec 16, 2020 5.142 5.190 4.934 5.019 700,775 -0.08(-1.49%)
Dec 15, 2020 5.114 5.114 5.019 5.095 604,978 +0.07(+1.32%)
Dec 14, 2020 5.171 5.275 5.010 5.028 971,139 -0.05(-0.93%)
Dec 11, 2020 5.095 5.190 5.047 5.076 1,017,000 -0.07(-1.29%)
Dec 10, 2020 4.829 5.142 4.772 5.142 938,703 +0.32(+6.69%)
Dec 09, 2020 5.038 5.076 4.820 4.820 654,545 -0.22(-4.33%)
Dec 08, 2020 5.047 5.104 4.991 5.038 704,955 -0.04(-0.75%)
Dec 07, 2020 5.085 5.095 4.962 5.076 745,647 -0.01(-0.19%)
Dec 04, 2020 5.000 5.123 4.896 5.085 1,439,757 +0.17(+3.47%)
Dec 03, 2020 4.763 5.000 4.573 4.915 2,147,418 +0.24(+5.07%)
Dec 02, 2020 4.611 4.715 4.545 4.677 843,916 +0.04(+0.82%)
Dec 01, 2020 4.696 4.763 4.611 4.639 1,468,271 -0.04(-0.81%)
Nov 30, 2020 4.649 4.706 4.592 4.677 1,328,638 +0.03(+0.61%)
Nov 27, 2020 4.554 4.734 4.497 4.649 858,479 +0.11(+2.51%)
Nov 25, 2020 4.639 4.639 4.488 4.535 682,672 -0.09(-2.05%)
Nov 24, 2020 4.516 4.639 4.431 4.630 2,059,452 +0.21(+4.72%)
Nov 23, 2020 4.450 4.535 4.355 4.421 1,007,713 -0.01(-0.21%)
Nov 20, 2020 4.507 4.545 4.383 4.431 604,150 -0.10(-2.30%)
Nov 19, 2020 4.535 4.573 4.492 4.535 558,813 +0.02(+0.42%)
Nov 18, 2020 4.564 4.639 4.507 4.516 1,932,686 -0.02(-0.42%)
Nov 17, 2020 4.554 4.611 4.450 4.535 2,077,277 -0.05(-1.04%)
Nov 16, 2020 4.516 4.715 4.516 4.583 1,384,071 +0.15(+3.43%)
Nov 13, 2020 4.431 4.564 4.431 4.431 486,524 +0.02(+0.43%)
Nov 12, 2020 4.535 4.630 4.393 4.412 831,054 -0.18(-3.93%)
Nov 11, 2020 4.649 4.744 4.478 4.592 1,394,426 +0.15(+3.42%)
Nov 10, 2020 4.431 4.516 4.326 4.440 1,116,650 +0.03(+0.65%)
Nov 09, 2020 4.545 4.554 4.402 4.412 2,474,472 +0.29(+7.14%)
Nov 06, 2020 4.156 4.213 4.103 4.118 757,717 +0.00(+0.00%)
Nov 05, 2020 3.985 4.170 3.985 4.118 1,759,798 +0.15(+3.83%)
Nov 04, 2020 3.890 4.013 3.833 3.966 1,494,459 +0.08(+1.95%)
Nov 03, 2020 3.861 3.937 3.852 3.890 1,430,350 +0.06(+1.49%)
Nov 02, 2020 3.814 3.861 3.719 3.833 623,422 +0.02(+0.50%)
Oct 30, 2020 3.814 3.876 3.767 3.814 1,029,437 -0.02(-0.49%)
Oct 29, 2020 3.786 3.843 3.662 3.833 1,587,682 +0.04(+1.00%)
Oct 28, 2020 3.843 3.861 3.786 3.795 1,802,179 -0.07(-1.72%)
Oct 27, 2020 3.890 3.909 3.843 3.861 1,221,622 +0.00(+0.00%)
Oct 26, 2020 3.909 3.937 3.814 3.861 1,248,531 -0.05(-1.21%)
Oct 23, 2020 3.937 3.985 3.890 3.909 919,821 -0.01(-0.24%)
Oct 22, 2020 3.861 3.937 3.861 3.918 2,446,035 +0.08(+1.98%)
Oct 21, 2020 3.880 3.937 3.833 3.843 819,703 -0.04(-0.98%)
Oct 20, 2020 3.880 3.956 3.843 3.880 1,064,349 +0.00(+0.00%)
Oct 19, 2020 3.928 3.956 3.814 3.880 2,630,469 -0.02(-0.49%)
Oct 16, 2020 3.975 4.004 3.852 3.899 1,052,941 -0.06(-1.44%)
Oct 15, 2020 3.985 4.070 3.918 3.956 571,164 -0.08(-1.88%)
Oct 14, 2020 4.061 4.099 3.985 4.032 825,919 +0.06(+1.43%)
Oct 13, 2020 4.127 4.194 3.975 3.975 711,755 -0.17(-4.12%)
Oct 12, 2020 4.118 4.222 4.118 4.146 439,809 +0.05(+1.16%)
Oct 09, 2020 4.108 4.146 4.042 4.099 945,644 +0.00(+0.00%)
Oct 08, 2020 4.089 4.156 4.051 4.099 841,575 +0.08(+1.89%)
Oct 07, 2020 4.118 4.127 4.013 4.023 1,296,354 -0.01(-0.24%)
Oct 06, 2020 3.928 4.156 3.928 4.032 1,518,970 +0.10(+2.66%)
Oct 05, 2020 3.956 3.994 3.895 3.928 484,215 +0.00(+0.00%)
Oct 02, 2020 3.852 3.975 3.852 3.928 309,980 +0.01(+0.24%)
Oct 01, 2020 3.918 3.956 3.852 3.918 380,150 +0.03(+0.73%)
Sep 30, 2020 3.909 4.032 3.861 3.890 973,851 -0.01(-0.24%)
Sep 29, 2020 3.918 3.966 3.824 3.899 2,735,422 -0.04(-0.96%)
Sep 28, 2020 4.061 4.080 3.918 3.937 926,827 -0.05(-1.19%)
Sep 25, 2020 4.013 4.070 3.909 3.985 1,068,751 -0.03(-0.71%)
Sep 24, 2020 3.928 4.137 3.916 4.013 1,745,820 +0.14(+3.68%)
Sep 23, 2020 3.880 3.937 3.795 3.871 3,101,121 +0.03(+0.74%)
Sep 22, 2020 3.852 3.890 3.786 3.843 3,437,515 +0.00(+0.00%)
Sep 21, 2020 3.833 3.909 3.748 3.843 1,075,617 -0.09(-2.17%)
Sep 18, 2020 4.032 4.032 3.899 3.928 743,383 -0.12(-3.04%)
Sep 17, 2020 4.042 4.108 4.004 4.051 475,671 -0.04(-0.93%)
Sep 16, 2020 4.118 4.165 3.918 4.089 713,401 -0.02(-0.46%)
Sep 15, 2020 4.042 4.146 3.956 4.108 846,488 +0.08(+1.88%)
Sep 14, 2020 3.985 4.080 3.890 4.032 10,800,153 +0.07(+1.67%)
Sep 11, 2020 4.099 4.100 3.966 3.966 1,597,646 -0.13(-3.24%)
Sep 10, 2020 4.165 4.203 4.070 4.099 611,025 -0.06(-1.37%)
Sep 09, 2020 4.051 4.194 4.051 4.156 1,214,641 +0.10(+2.58%)
Sep 08, 2020 4.118 4.184 4.042 4.051 705,617 -0.13(-3.17%)
Sep 04, 2020 4.250 4.260 4.061 4.184 563,044 -0.03(-0.68%)
Sep 03, 2020 4.250 4.293 4.137 4.213 999,108 -0.04(-0.89%)
Sep 02, 2020 4.260 4.290 4.175 4.250 546,008 +0.01(+0.22%)
Sep 01, 2020 4.184 4.307 4.165 4.241 857,841 +0.02(+0.45%)
Aug 31, 2020 4.336 4.336 4.222 4.222 885,262 -0.11(-2.63%)
Aug 28, 2020 4.269 4.393 4.241 4.336 1,457,781 +0.08(+1.78%)
Aug 27, 2020 4.298 4.369 4.222 4.260 1,604,391 -0.01(-0.22%)
Aug 26, 2020 4.383 4.412 4.108 4.269 3,066,708 -0.09(-2.17%)
Aug 25, 2020 4.317 4.393 4.213 4.364 1,882,765 +0.12(+2.91%)
Aug 24, 2020 4.279 4.383 4.232 4.241 1,450,436 -0.02(-0.45%)
Aug 21, 2020 4.298 4.355 4.232 4.260 434,351 -0.04(-0.88%)
Aug 20, 2020 4.326 4.336 4.165 4.298 816,751 -0.08(-1.74%)
Aug 19, 2020 4.374 4.389 4.298 4.374 656,773 -0.04(-0.86%)
Aug 18, 2020 4.440 4.497 4.345 4.412 995,550 -0.05(-1.06%)
Aug 17, 2020 4.611 4.639 4.374 4.459 1,573,847 -0.14(-3.09%)
Aug 14, 2020 4.649 4.650 4.530 4.602 785,542 +0.01(+0.21%)
Aug 13, 2020 4.554 4.734 4.526 4.592 993,444 +0.07(+1.47%)
Aug 12, 2020 4.630 4.734 4.440 4.526 1,328,405 -0.09(-1.85%)
Aug 11, 2020 4.677 4.687 4.507 4.611 721,308 +0.14(+3.18%)
Aug 10, 2020 4.715 4.877 4.421 4.469 1,096,682 -0.18(-3.88%)
Aug 07, 2020 4.564 4.658 4.478 4.649 660,433 +0.04(+0.82%)
Aug 06, 2020 4.507 4.649 4.497 4.611 531,181 +0.10(+2.32%)
Aug 05, 2020 4.526 4.639 4.440 4.507 657,166 +0.03(+0.64%)
Aug 04, 2020 4.488 4.687 4.364 4.478 867,264 -0.02(-0.42%)
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.