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

Arcos Dorados Holdings Inc (NY: ARCO )

8.605 +0.125 (+1.47%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 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 (%)
Feb 28, 2023 7.910 8.016 7.890 7.997 1,098,769 +0.10(+1.23%)
Feb 27, 2023 8.084 8.161 7.890 7.900 445,555 -0.15(-1.81%)
Feb 24, 2023 8.229 8.229 7.948 8.045 677,599 -0.23(-2.81%)
Feb 23, 2023 8.268 8.374 8.181 8.278 868,484 +0.02(+0.23%)
Feb 22, 2023 8.103 8.307 8.103 8.258 1,329,446 +0.15(+1.79%)
Feb 21, 2023 8.161 8.239 8.103 8.113 690,059 -0.12(-1.41%)
Feb 17, 2023 8.181 8.316 8.132 8.229 427,460 +0.02(+0.24%)
Feb 16, 2023 8.171 8.326 8.123 8.210 927,708 +0.00(+0.00%)
Feb 15, 2023 8.065 8.220 8.065 8.210 689,581 +0.12(+1.44%)
Feb 14, 2023 8.007 8.186 7.974 8.094 526,304 +0.07(+0.84%)
Feb 13, 2023 7.910 8.074 7.900 8.026 472,161 +0.14(+1.72%)
Feb 10, 2023 7.890 7.947 7.839 7.890 378,080 +0.03(+0.37%)
Feb 09, 2023 8.142 8.152 7.794 7.861 677,490 -0.24(-2.99%)
Feb 08, 2023 8.161 8.195 8.011 8.103 406,377 -0.10(-1.18%)
Feb 07, 2023 8.316 8.316 8.045 8.200 666,056 -0.14(-1.63%)
Feb 06, 2023 8.229 8.486 8.200 8.336 1,051,338 +0.20(+2.50%)
Feb 03, 2023 7.978 8.195 7.978 8.132 836,030 +0.20(+2.56%)
Feb 02, 2023 8.220 8.220 7.861 7.929 1,467,460 -0.32(-3.87%)
Feb 01, 2023 8.200 8.336 8.108 8.249 682,939 +0.02(+0.24%)
Jan 31, 2023 8.181 8.302 8.141 8.229 556,445 +0.12(+1.43%)
Jan 30, 2023 8.326 8.360 8.113 8.113 461,036 -0.29(-3.46%)
Jan 27, 2023 8.481 8.539 8.365 8.403 363,976 -0.11(-1.25%)
Jan 26, 2023 8.713 8.713 8.495 8.510 627,768 -0.20(-2.33%)
Jan 25, 2023 8.568 8.752 8.405 8.713 719,255 +0.09(+1.01%)
Jan 24, 2023 8.510 8.752 8.326 8.626 837,630 +0.21(+2.53%)
Jan 23, 2023 8.462 8.573 8.384 8.413 1,455,725 +0.00(+0.00%)
Jan 20, 2023 8.307 8.452 8.292 8.413 473,880 +0.13(+1.52%)
Jan 19, 2023 8.316 8.336 8.161 8.287 421,392 +0.00(+0.00%)
Jan 18, 2023 8.336 8.413 8.191 8.287 576,744 -0.01(-0.12%)
Jan 17, 2023 8.452 8.500 8.249 8.297 569,800 -0.15(-1.83%)
Jan 13, 2023 8.210 8.529 8.210 8.452 960,216 +0.22(+2.71%)
Jan 12, 2023 8.297 8.316 8.103 8.229 850,646 -0.09(-1.05%)
Jan 11, 2023 8.055 8.452 8.036 8.316 2,077,251 +0.25(+3.12%)
Jan 10, 2023 7.890 8.074 7.881 8.065 903,315 +0.16(+2.08%)
Jan 09, 2023 7.929 8.036 7.835 7.900 333,557 +0.02(+0.25%)
Jan 06, 2023 7.658 7.910 7.613 7.881 1,283,719 +0.27(+3.56%)
Jan 05, 2023 7.474 7.639 7.435 7.610 652,789 +0.05(+0.64%)
Jan 04, 2023 7.552 7.677 7.532 7.561 867,728 +0.03(+0.39%)
Jan 03, 2023 8.094 8.132 7.513 7.532 889,524 -0.56(-6.94%)
Dec 30, 2022 8.074 8.147 8.007 8.094 368,942 +0.01(+0.12%)
Dec 29, 2022 8.007 8.128 7.973 8.084 464,369 +0.15(+1.83%)
Dec 28, 2022 7.900 7.987 7.837 7.939 842,524 +0.06(+0.74%)
Dec 27, 2022 8.074 8.074 7.852 7.881 578,001 -0.17(-2.16%)
Dec 23, 2022 7.706 8.055 7.629 8.055 955,589 +0.34(+4.39%)
Dec 22, 2022 7.774 7.890 7.629 7.716 886,315 -0.08(-0.99%)
Dec 21, 2022 7.581 7.909 7.581 7.794 1,419,950 +0.23(+3.06%)
Dec 20, 2022 7.572 7.948 7.485 7.562 1,638,911 -0.11(-1.38%)
Dec 19, 2022 7.282 7.731 7.253 7.668 1,414,722 +0.40(+5.44%)
Dec 16, 2022 7.273 7.331 7.224 7.273 1,981,095 -0.01(-0.13%)
Dec 15, 2022 7.234 7.413 7.167 7.282 1,387,653 +0.00(+0.00%)
Dec 14, 2022 7.147 7.302 7.032 7.282 1,550,464 +0.13(+1.75%)
Dec 13, 2022 7.215 7.273 7.099 7.157 1,355,102 +0.06(+0.82%)
Dec 12, 2022 7.041 7.196 6.901 7.099 1,041,315 +0.10(+1.38%)
Dec 09, 2022 7.012 7.099 6.954 7.003 350,035 -0.05(-0.68%)
Dec 08, 2022 7.176 7.200 6.998 7.051 473,815 -0.11(-1.48%)
Dec 07, 2022 7.099 7.263 7.089 7.157 472,439 -0.02(-0.27%)
Dec 06, 2022 7.244 7.244 7.094 7.176 455,373 -0.01(-0.13%)
Dec 05, 2022 7.302 7.311 7.080 7.186 800,283 -0.13(-1.72%)
Dec 02, 2022 7.041 7.533 7.041 7.311 1,393,917 +0.23(+3.27%)
Dec 01, 2022 7.196 7.224 6.993 7.080 1,517,097 -0.14(-2.00%)
Nov 30, 2022 7.186 7.234 7.109 7.224 618,330 +0.08(+1.08%)
Nov 29, 2022 7.089 7.234 6.998 7.147 847,423 +0.05(+0.68%)
Nov 28, 2022 6.954 7.138 6.916 7.099 733,054 +0.11(+1.52%)
Nov 25, 2022 7.070 7.114 6.964 6.993 432,060 -0.01(-0.14%)
Nov 23, 2022 6.954 7.012 6.771 7.003 636,435 +0.05(+0.69%)
Nov 22, 2022 7.003 7.098 6.935 6.954 474,522 -0.07(-0.96%)
Nov 21, 2022 6.983 7.135 6.877 7.022 653,340 -0.01(-0.14%)
Nov 18, 2022 7.321 7.398 7.012 7.032 395,037 -0.21(-2.93%)
Nov 17, 2022 6.897 7.282 6.839 7.244 2,394,417 +0.29(+4.16%)
Nov 16, 2022 7.475 7.861 6.906 6.954 2,970,001 -0.09(-1.23%)
Nov 15, 2022 6.925 7.142 6.892 7.041 1,087,998 +0.24(+3.55%)
Nov 14, 2022 6.800 6.916 6.636 6.800 1,019,685 +0.04(+0.57%)
Nov 11, 2022 6.665 6.839 6.491 6.761 1,887,357 +0.14(+2.19%)
Nov 10, 2022 7.186 7.186 6.501 6.617 1,057,362 -0.40(-5.64%)
Nov 09, 2022 7.109 7.152 6.993 7.012 300,568 -0.14(-1.89%)
Nov 08, 2022 7.224 7.244 7.075 7.147 402,051 -0.10(-1.33%)
Nov 07, 2022 7.311 7.360 7.080 7.244 630,790 +0.00(+0.00%)
Nov 04, 2022 7.331 7.331 7.191 7.244 479,675 +0.08(+1.08%)
Nov 03, 2022 7.003 7.258 6.980 7.167 609,423 +0.08(+1.09%)
Nov 02, 2022 7.437 7.089 7.089 472,672 -0.35(-4.67%)
Nov 01, 2022 7.331 7.495 7.234 7.437 862,588 +0.16(+2.25%)
Oct 31, 2022 7.167 7.287 7.089 7.273 598,034 +0.07(+0.94%)
Oct 28, 2022 7.118 7.258 7.118 7.205 786,591 +0.12(+1.63%)
Oct 27, 2022 7.061 7.171 7.032 7.089 913,234 +0.07(+0.96%)
Oct 26, 2022 6.848 7.094 6.834 7.022 1,445,286 +0.26(+3.85%)
Oct 25, 2022 6.713 6.916 6.694 6.761 1,002,649 +0.11(+1.59%)
Oct 24, 2022 6.906 6.906 6.588 6.655 730,577 -0.25(-3.63%)
Oct 21, 2022 6.983 7.061 6.761 6.906 862,975 -0.14(-2.05%)
Oct 20, 2022 7.128 7.157 6.998 7.051 339,708 -0.09(-1.22%)
Oct 19, 2022 7.032 7.229 7.032 7.138 594,058 +0.08(+1.09%)
Oct 18, 2022 7.157 7.256 7.022 7.061 518,563 +0.01(+0.14%)
Oct 17, 2022 7.051 7.162 6.993 7.051 451,999 +0.14(+2.09%)
Oct 14, 2022 7.176 7.215 6.810 6.906 997,387 -0.17(-2.45%)
Oct 13, 2022 6.829 7.191 6.810 7.080 856,385 +0.09(+1.24%)
Oct 12, 2022 7.012 7.080 6.945 6.993 329,106 +0.00(+0.00%)
Oct 11, 2022 7.138 7.224 6.945 6.993 854,260 -0.20(-2.81%)
Oct 10, 2022 7.282 7.340 7.118 7.196 498,655 -0.11(-1.45%)
Oct 07, 2022 7.369 7.388 7.234 7.302 554,885 -0.14(-1.94%)
Oct 06, 2022 7.495 7.591 7.432 7.446 513,798 -0.08(-1.03%)
Oct 05, 2022 7.485 7.620 7.466 7.523 931,093 -0.04(-0.51%)
Oct 04, 2022 7.514 7.610 7.388 7.562 2,710,769 +0.17(+2.35%)
Oct 03, 2022 7.186 7.634 7.080 7.388 2,114,516 +0.36(+5.08%)
Sep 30, 2022 6.810 7.085 6.726 7.032 1,106,477 +0.22(+3.26%)
Sep 29, 2022 6.810 6.848 6.405 6.810 1,812,262 -0.06(-0.84%)
Sep 28, 2022 6.665 6.935 6.635 6.868 459,092 +0.19(+2.89%)
Sep 27, 2022 6.665 6.824 6.631 6.675 743,917 +0.16(+2.52%)
Sep 26, 2022 6.694 6.761 6.491 6.511 943,523 -0.24(-3.57%)
Sep 23, 2022 6.848 6.887 6.598 6.752 1,747,205 -0.21(-3.05%)
Sep 22, 2022 6.954 7.031 6.811 6.964 729,931 +0.04(+0.55%)
Sep 21, 2022 7.060 7.228 6.839 6.926 1,693,243 -0.29(-3.99%)
Sep 20, 2022 7.185 7.338 7.185 7.213 437,685 -0.07(-0.92%)
Sep 19, 2022 7.089 7.348 7.060 7.281 328,690 +0.16(+2.29%)
Sep 16, 2022 7.002 7.185 6.945 7.118 772,012 -0.02(-0.27%)
Sep 15, 2022 7.185 7.252 7.127 7.137 628,992 -0.08(-1.06%)
Sep 14, 2022 7.204 7.329 7.146 7.213 552,161 +0.01(+0.13%)
Sep 13, 2022 7.290 7.472 7.192 7.204 926,057 -0.20(-2.72%)
Sep 12, 2022 7.348 7.463 7.333 7.405 860,597 +0.13(+1.85%)
Sep 09, 2022 7.213 7.343 7.146 7.271 474,501 +0.10(+1.34%)
Sep 08, 2022 7.022 7.185 6.983 7.175 569,573 +0.11(+1.49%)
Sep 07, 2022 6.954 7.108 6.929 7.070 487,249 +0.12(+1.66%)
Sep 06, 2022 7.050 7.079 6.811 6.954 445,403 -0.06(-0.82%)
Sep 02, 2022 7.012 7.149 6.863 7.012 619,160 +0.02(+0.27%)
Sep 01, 2022 6.954 7.002 6.868 6.993 556,308 -0.01(-0.14%)
Aug 31, 2022 7.070 7.175 6.983 7.002 647,373 -0.09(-1.22%)
Aug 30, 2022 7.415 7.482 7.050 7.089 868,226 -0.33(-4.40%)
Aug 29, 2022 7.281 7.439 7.281 7.415 455,692 +0.06(+0.78%)
Aug 26, 2022 7.626 7.626 7.295 7.357 734,805 -0.21(-2.79%)
Aug 25, 2022 7.549 7.597 7.396 7.568 469,835 +0.10(+1.28%)
Aug 24, 2022 7.127 7.482 7.108 7.472 871,111 +0.27(+3.73%)
Aug 23, 2022 7.165 7.292 7.137 7.204 680,912 +0.09(+1.21%)
Aug 22, 2022 7.070 7.146 6.953 7.118 798,026 +0.00(+0.00%)
Aug 19, 2022 6.974 7.156 6.897 7.118 990,250 +0.08(+1.09%)
Aug 18, 2022 7.022 7.060 6.934 7.041 508,811 +0.02(+0.27%)
Aug 17, 2022 7.108 7.118 6.916 7.022 810,529 -0.04(-0.54%)
Aug 16, 2022 7.146 7.147 6.964 7.060 1,161,943 -0.11(-1.47%)
Aug 15, 2022 7.175 7.199 7.002 7.165 1,006,701 -0.02(-0.27%)
Aug 12, 2022 7.050 7.213 7.050 7.185 542,736 +0.11(+1.49%)
Aug 11, 2022 7.626 7.626 7.012 7.079 1,181,808 -0.48(-6.35%)
Aug 10, 2022 7.731 7.904 7.444 7.559 2,244,813 -0.03(-0.38%)
Aug 09, 2022 7.655 7.703 7.540 7.588 1,211,113 -0.03(-0.38%)
Aug 08, 2022 7.607 7.760 7.564 7.616 1,135,020 +0.07(+0.89%)
Aug 05, 2022 7.453 7.559 7.396 7.549 385,621 +0.02(+0.25%)
Aug 04, 2022 7.367 7.559 7.309 7.530 814,373 +0.23(+3.15%)
Aug 03, 2022 7.070 7.329 7.050 7.300 720,324 +0.24(+3.40%)
Aug 02, 2022 7.070 7.165 7.022 7.060 850,119 +0.01(+0.14%)
Aug 01, 2022 6.964 7.122 6.839 7.050 1,183,303 +0.09(+1.24%)
Jul 29, 2022 7.022 7.137 6.945 6.964 750,551 -0.05(-0.68%)
Jul 28, 2022 6.695 7.022 6.676 7.012 502,417 +0.36(+5.48%)
Jul 27, 2022 6.312 6.667 6.312 6.647 587,783 +0.41(+6.62%)
Jul 26, 2022 6.436 6.494 6.225 6.235 603,717 -0.28(-4.27%)
Jul 25, 2022 6.417 6.513 6.379 6.513 391,189 +0.12(+1.95%)
Jul 22, 2022 6.542 6.571 6.321 6.389 515,809 -0.11(-1.62%)
Jul 21, 2022 6.456 6.504 6.350 6.494 594,248 +0.08(+1.20%)
Jul 20, 2022 6.341 6.462 6.331 6.417 427,418 +0.04(+0.60%)
Jul 19, 2022 6.446 6.532 6.379 6.379 531,814 -0.01(-0.15%)
Jul 18, 2022 6.302 6.465 6.283 6.389 857,729 +0.12(+1.83%)
Jul 15, 2022 6.062 6.293 6.053 6.273 551,722 +0.27(+4.47%)
Jul 14, 2022 6.072 6.110 5.976 6.005 394,453 -0.12(-1.88%)
Jul 13, 2022 6.005 6.197 5.981 6.120 307,277 +0.04(+0.63%)
Jul 12, 2022 6.024 6.225 6.014 6.082 345,149 +0.06(+0.96%)
Jul 11, 2022 6.149 6.149 5.981 6.024 470,438 -0.12(-2.03%)
Jul 08, 2022 6.369 6.369 6.149 6.149 540,574 -0.20(-3.17%)
Jul 07, 2022 6.293 6.422 6.278 6.350 443,515 +0.12(+2.00%)
Jul 06, 2022 6.110 6.249 6.072 6.225 596,220 +0.08(+1.25%)
Jul 05, 2022 6.532 6.532 6.096 6.149 877,387 -0.48(-7.24%)
Jul 01, 2022 6.446 6.638 6.384 6.628 561,031 +0.16(+2.52%)
Jun 30, 2022 6.321 6.489 6.168 6.465 816,596 +0.08(+1.20%)
Jun 29, 2022 6.600 6.600 6.379 6.389 650,316 -0.18(-2.77%)
Jun 28, 2022 6.724 6.849 6.542 6.571 643,886 -0.07(-1.01%)
Jun 27, 2022 6.628 6.767 6.535 6.638 684,485 +0.01(+0.14%)
Jun 24, 2022 6.638 6.801 6.571 6.628 653,871 +0.09(+1.32%)
Jun 23, 2022 6.599 6.666 6.418 6.542 537,092 -0.08(-1.15%)
Jun 22, 2022 6.599 6.766 6.599 6.618 443,244 -0.12(-1.84%)
Jun 21, 2022 6.819 6.819 6.666 6.742 582,228 +0.07(+1.00%)
Jun 17, 2022 6.647 6.761 6.509 6.676 1,142,367 +0.08(+1.16%)
Jun 16, 2022 6.723 6.723 6.461 6.599 851,842 -0.27(-3.89%)
Jun 15, 2022 6.599 6.980 6.599 6.866 1,204,883 +0.58(+9.26%)
Jun 14, 2022 6.447 6.447 6.218 6.285 899,959 -0.17(-2.66%)
Jun 13, 2022 6.742 6.742 6.232 6.456 1,699,528 -0.48(-6.88%)
Jun 10, 2022 7.028 7.057 6.857 6.933 624,277 -0.19(-2.68%)
Jun 09, 2022 7.381 7.381 7.019 7.124 601,364 -0.31(-4.23%)
Jun 08, 2022 7.257 7.515 7.248 7.438 574,542 +0.12(+1.69%)
Jun 07, 2022 7.353 7.415 7.267 7.314 640,390 -0.14(-1.92%)
Jun 06, 2022 7.410 7.486 7.334 7.457 546,204 +0.10(+1.43%)
Jun 03, 2022 7.467 7.586 7.334 7.353 997,633 -0.18(-2.41%)
Jun 02, 2022 7.543 7.581 7.424 7.534 1,038,558 +0.06(+0.77%)
Jun 01, 2022 7.581 7.648 7.400 7.477 3,908,670 +0.02(+0.26%)
May 31, 2022 7.400 7.524 7.257 7.457 984,827 +0.10(+1.30%)
May 27, 2022 7.295 7.467 7.267 7.362 839,554 +0.14(+1.98%)
May 26, 2022 6.981 7.295 6.952 7.219 1,263,812 +0.11(+1.61%)
May 25, 2022 7.047 7.276 7.047 7.105 722,006 +0.02(+0.27%)
May 24, 2022 7.124 7.248 6.981 7.086 894,637 -0.06(-0.80%)
May 23, 2022 7.305 7.372 7.066 7.143 1,021,062 -0.06(-0.79%)
May 20, 2022 7.362 7.477 7.114 7.200 1,244,385 -0.07(-0.92%)
May 19, 2022 7.143 7.391 7.105 7.267 1,632,448 +0.02(+0.26%)
May 18, 2022 7.629 7.734 7.133 7.248 3,747,942 +0.11(+1.60%)
May 17, 2022 6.838 7.601 6.733 7.133 3,369,006 +0.35(+5.20%)
May 16, 2022 6.676 6.799 6.637 6.780 698,450 +0.14(+2.16%)
May 13, 2022 6.532 6.761 6.466 6.637 702,705 +0.23(+3.57%)
May 12, 2022 6.504 6.571 6.294 6.408 653,491 -0.08(-1.18%)
May 11, 2022 6.494 6.761 6.323 6.485 1,492,745 -0.02(-0.29%)
May 10, 2022 6.285 6.571 6.208 6.504 1,089,221 +0.30(+4.76%)
May 09, 2022 6.504 6.552 6.122 6.208 987,566 -0.39(-5.92%)
May 06, 2022 6.790 6.842 6.580 6.599 650,365 -0.29(-4.16%)
May 05, 2022 7.038 7.066 6.799 6.885 966,927 -0.23(-3.22%)
May 04, 2022 7.038 7.128 6.714 7.114 916,266 +0.08(+1.08%)
May 03, 2022 6.857 7.152 6.790 7.038 695,073 +0.22(+3.22%)
May 02, 2022 6.866 6.981 6.609 6.819 903,603 -0.10(-1.38%)
Apr 29, 2022 7.028 7.133 6.871 6.914 774,178 -0.10(-1.49%)
Apr 28, 2022 7.038 7.133 6.866 7.019 1,320,072 -0.03(-0.41%)
Apr 27, 2022 7.019 7.114 6.943 7.047 540,228 +0.00(+0.00%)
Apr 26, 2022 7.171 7.171 6.971 7.047 589,541 -0.20(-2.76%)
Apr 25, 2022 7.019 7.276 7.009 7.248 1,225,672 +0.20(+2.84%)
Apr 22, 2022 7.314 7.314 7.019 7.047 686,864 -0.35(-4.77%)
Apr 21, 2022 7.610 7.629 7.372 7.400 531,597 -0.15(-2.02%)
Apr 20, 2022 7.524 7.677 7.496 7.553 733,439 +0.21(+2.86%)
Apr 19, 2022 7.372 7.486 7.224 7.343 654,805 +0.10(+1.32%)
Apr 18, 2022 7.248 7.372 7.176 7.248 713,271 +0.00(+0.00%)
Apr 14, 2022 7.553 7.562 7.162 7.248 633,990 -0.33(-4.40%)
Apr 13, 2022 7.305 7.601 7.286 7.581 1,074,929 +0.30(+4.06%)
Apr 12, 2022 7.391 7.534 7.219 7.286 619,394 -0.09(-1.16%)
Apr 11, 2022 7.534 7.581 7.353 7.372 855,336 -0.19(-2.52%)
Apr 08, 2022 7.629 7.705 7.515 7.562 1,116,487 -0.01(-0.13%)
Apr 07, 2022 7.534 7.696 7.534 7.572 758,299 +0.04(+0.51%)
Apr 06, 2022 7.410 7.648 7.257 7.534 771,377 +0.08(+1.02%)
Apr 05, 2022 7.753 7.848 7.457 7.457 844,335 -0.28(-3.58%)
Apr 04, 2022 7.620 7.734 7.429 7.734 972,971 -0.04(-0.49%)
Apr 01, 2022 7.848 7.891 7.724 7.772 524,472 +0.02(+0.25%)
Mar 31, 2022 7.820 7.949 7.744 7.753 599,693 -0.05(-0.61%)
Mar 30, 2022 7.782 7.963 7.729 7.801 569,205 +0.03(+0.37%)
Mar 29, 2022 7.829 8.049 7.724 7.772 867,504 -0.01(-0.12%)
Mar 28, 2022 7.839 7.896 7.658 7.782 962,736 -0.07(-0.85%)
Mar 25, 2022 7.486 7.848 7.448 7.848 1,186,678 +0.42(+5.65%)
Mar 24, 2022 7.780 7.875 7.362 7.429 1,755,256 +0.01(+0.13%)
Mar 23, 2022 7.429 7.576 7.377 7.419 601,869 -0.04(-0.51%)
Mar 22, 2022 7.448 7.514 7.258 7.457 656,052 +0.03(+0.38%)
Mar 21, 2022 7.628 7.714 7.263 7.429 964,660 -0.20(-2.61%)
Mar 18, 2022 7.173 7.638 7.173 7.628 2,522,808 +0.46(+6.49%)
Mar 17, 2022 7.106 7.325 7.059 7.163 1,537,809 +0.07(+0.94%)
Mar 16, 2022 7.116 7.116 6.959 7.097 1,356,539 +0.13(+1.91%)
Mar 15, 2022 6.926 7.030 6.917 6.964 1,071,891 +0.03(+0.41%)
Mar 14, 2022 7.021 7.021 6.831 6.936 898,886 -0.03(-0.41%)
Mar 11, 2022 7.106 7.116 6.954 6.964 491,071 -0.09(-1.34%)
Mar 10, 2022 6.973 7.116 7.059 830,117 +0.00(+0.00%)
Mar 09, 2022 6.936 7.083 6.888 7.059 1,187,452 +0.23(+3.33%)
Mar 08, 2022 6.679 6.936 6.594 6.831 1,270,889 +0.16(+2.42%)
Mar 07, 2022 7.021 7.078 6.532 6.670 1,962,504 -0.43(-6.02%)
Mar 04, 2022 7.239 7.249 7.030 7.097 2,193,726 -0.27(-3.61%)
Mar 03, 2022 7.410 7.467 7.263 7.362 2,064,928 -0.02(-0.26%)
Mar 02, 2022 7.533 7.533 7.182 7.381 1,878,627 -0.14(-1.89%)
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.