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

Arcos Dorados Holdings Inc (NY: ARCO )

8.860 +0.230 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 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%)
Jun 01, 2017 7.888 8.115 7.843 7.979 651,607 +0.18(+2.33%)
May 31, 2017 7.934 7.934 7.707 7.798 2,132,161 +0.00(+0.00%)
May 30, 2017 8.251 8.251 7.798 7.798 1,299,571 -0.45(-5.49%)
May 26, 2017 7.979 8.342 7.979 8.251 1,220,666 +0.27(+3.41%)
May 25, 2017 7.843 7.979 7.798 7.979 661,303 +0.14(+1.73%)
May 24, 2017 7.752 7.888 7.662 7.843 328,306 +0.14(+1.76%)
May 23, 2017 7.843 7.888 7.707 7.707 431,411 -0.23(-2.86%)
May 22, 2017 8.024 8.024 7.752 7.934 932,872 +0.00(+0.00%)
May 19, 2017 7.435 8.070 7.435 7.934 945,175 +0.45(+6.06%)
May 18, 2017 7.616 7.843 7.163 7.480 3,486,824 -0.81(-9.74%)
May 17, 2017 8.523 8.568 8.206 8.287 617,895 -0.28(-3.28%)
May 16, 2017 8.296 8.568 8.251 8.568 2,583,987 +0.27(+3.28%)
May 15, 2017 8.296 8.432 8.251 8.296 1,221,535 -0.05(-0.54%)
May 12, 2017 8.342 8.478 8.251 8.342 952,334 -0.09(-1.08%)
May 11, 2017 8.342 8.432 8.183 8.432 2,180,242 +0.09(+1.09%)
May 10, 2017 8.206 8.478 8.206 8.342 802,922 +0.18(+2.22%)
May 09, 2017 8.296 8.296 8.070 8.160 363,352 -0.09(-1.10%)
May 08, 2017 8.387 8.432 8.160 8.251 541,301 -0.05(-0.55%)
May 05, 2017 8.342 8.380 8.206 8.296 919,265 -0.05(-0.54%)
May 04, 2017 8.432 8.478 8.296 8.342 1,426,299 -0.09(-1.08%)
May 03, 2017 8.206 8.636 8.070 8.432 2,987,582 +0.63(+8.14%)
May 02, 2017 7.571 7.843 7.571 7.798 1,617,174 +0.23(+2.99%)
May 01, 2017 7.435 7.616 7.390 7.571 634,154 +0.14(+1.83%)
Apr 28, 2017 7.299 7.616 7.299 7.435 1,408,502 +0.14(+1.86%)
Apr 27, 2017 7.254 7.344 7.208 7.299 1,011,490 +0.05(+0.63%)
Apr 26, 2017 7.254 7.322 7.208 7.254 511,371 +0.00(+0.00%)
Apr 25, 2017 7.163 7.299 7.027 7.254 2,991,082 +0.14(+1.91%)
Apr 24, 2017 7.299 7.322 7.072 7.118 852,758 -0.09(-1.26%)
Apr 21, 2017 7.299 7.344 7.208 7.208 211,359 -0.14(-1.85%)
Apr 20, 2017 7.254 7.616 7.254 7.344 711,994 +0.09(+1.25%)
Apr 19, 2017 7.299 7.480 7.163 7.254 2,445,730 +0.00(+0.00%)
Apr 18, 2017 7.163 7.254 7.163 7.254 2,316,197 +0.00(+0.00%)
Apr 17, 2017 7.299 7.299 7.208 7.254 409,337 +0.00(+0.00%)
Apr 13, 2017 7.299 7.344 7.208 7.254 752,380 -0.05(-0.62%)
Apr 12, 2017 7.344 7.390 7.254 7.299 856,097 -0.05(-0.62%)
Apr 11, 2017 7.390 7.616 7.254 7.344 2,169,237 +0.23(+3.18%)
Apr 10, 2017 6.936 7.186 6.846 7.118 567,349 +0.09(+1.29%)
Apr 07, 2017 7.072 7.072 6.982 7.027 664,862 -0.05(-0.64%)
Apr 06, 2017 7.208 7.208 7.027 7.072 413,296 -0.09(-1.27%)
Apr 05, 2017 7.254 7.299 7.072 7.163 913,209 -0.05(-0.63%)
Apr 04, 2017 7.208 7.344 7.095 7.208 205,686 +0.00(+0.00%)
Apr 03, 2017 7.390 7.435 7.072 7.208 426,787 -0.09(-1.24%)
Mar 31, 2017 7.344 7.344 7.163 7.299 469,407 -0.09(-1.23%)
Mar 30, 2017 6.982 7.480 6.982 7.390 1,022,301 +0.41(+5.84%)
Mar 29, 2017 6.891 7.027 6.846 6.982 587,856 +0.09(+1.32%)
Mar 28, 2017 6.800 7.072 6.619 6.891 1,371,152 +0.14(+2.01%)
Mar 27, 2017 6.619 6.846 6.574 6.755 839,491 +0.09(+1.36%)
Mar 24, 2017 6.619 6.800 6.574 6.664 797,723 -0.05(-0.68%)
Mar 23, 2017 6.800 6.891 6.664 6.710 1,068,606 +0.00(+0.00%)
Mar 22, 2017 6.664 6.755 6.574 6.710 240,715 +0.09(+1.37%)
Mar 21, 2017 6.528 6.800 6.438 6.619 967,490 +0.05(+0.69%)
Mar 20, 2017 6.710 6.755 6.528 6.574 757,772 -0.09(-1.36%)
Mar 17, 2017 7.027 7.072 6.528 6.664 1,250,340 -0.36(-5.16%)
Mar 16, 2017 6.982 7.163 6.710 7.027 2,032,973 +0.14(+1.97%)
Mar 15, 2017 5.939 7.072 5.848 6.891 2,724,000 +1.13(+19.69%)
Mar 14, 2017 5.712 5.894 5.667 5.758 908,097 +0.05(+0.79%)
Mar 13, 2017 5.712 5.712 5.667 5.712 336,278 +0.00(+0.00%)
Mar 10, 2017 5.622 5.712 5.486 5.712 495,224 +0.14(+2.44%)
Mar 09, 2017 5.667 5.712 5.531 5.576 356,554 -0.09(-1.60%)
Mar 08, 2017 5.667 5.758 5.667 5.667 307,175 +0.00(+0.00%)
Mar 07, 2017 5.667 5.712 5.622 5.667 696,245 +0.05(+0.81%)
Mar 06, 2017 5.622 5.712 5.576 5.622 445,442 -0.05(-0.80%)
Mar 03, 2017 5.622 5.667 5.576 5.667 603,074 +0.05(+0.81%)
Mar 02, 2017 5.622 5.644 5.576 5.622 476,981 +0.00(+0.00%)
Mar 01, 2017 5.622 5.622 5.440 5.622 449,254 +0.00(+0.00%)
Feb 28, 2017 5.440 5.622 5.440 5.622 739,444 +0.18(+3.33%)
Feb 27, 2017 5.395 5.486 5.349 5.440 293,513 +0.05(+0.84%)
Feb 24, 2017 5.486 5.504 5.304 5.395 893,551 -0.09(-1.65%)
Feb 23, 2017 5.576 5.622 5.486 5.486 408,140 -0.05(-0.82%)
Feb 22, 2017 5.758 5.758 5.486 5.531 420,895 -0.18(-3.17%)
Feb 21, 2017 5.803 5.871 5.712 5.712 500,911 -0.09(-1.56%)
Feb 17, 2017 5.803 5.803 5.803 0 +0.09(+1.59%)
Feb 16, 2017 5.712 5.803 5.667 5.712 260,747 +0.05(+0.80%)
Feb 15, 2017 5.712 5.758 5.667 5.667 356,440 -0.05(-0.79%)
Feb 14, 2017 5.712 5.758 5.622 5.712 356,485 +0.00(+0.00%)
Feb 13, 2017 5.848 5.848 5.667 5.712 965,773 +0.05(+0.80%)
Feb 10, 2017 5.758 5.826 5.622 5.667 593,482 -0.09(-1.57%)
Feb 09, 2017 5.712 5.758 5.712 5.758 261,669 +0.05(+0.79%)
Feb 08, 2017 5.712 5.826 5.712 5.712 551,196 -0.09(-1.56%)
Feb 07, 2017 5.758 5.871 5.667 5.803 695,837 +0.05(+0.79%)
Feb 06, 2017 5.894 5.984 5.712 5.758 1,064,627 -0.14(-2.31%)
Feb 03, 2017 5.667 5.962 5.576 5.894 1,406,900 +0.23(+4.00%)
Feb 02, 2017 5.531 5.758 5.349 5.667 1,494,312 +0.18(+3.31%)
Feb 01, 2017 5.304 5.622 5.282 5.486 1,090,215 +0.23(+4.31%)
Jan 31, 2017 5.213 5.395 5.213 5.259 846,757 +0.00(+0.00%)
Jan 30, 2017 5.213 5.259 5.123 5.259 403,830 +0.05(+0.87%)
Jan 27, 2017 5.123 5.213 5.077 5.213 453,546 +0.09(+1.77%)
Jan 26, 2017 5.168 5.259 5.077 5.123 510,715 +0.00(+0.00%)
Jan 25, 2017 5.168 5.213 5.123 5.123 174,200 +0.00(+0.00%)
Jan 24, 2017 5.168 5.213 5.123 5.123 525,094 -0.05(-0.88%)
Jan 23, 2017 5.168 5.213 5.077 5.168 273,307 +0.00(+0.00%)
Jan 20, 2017 5.168 5.168 5.123 5.168 279,047 +0.00(+0.00%)
Jan 19, 2017 5.123 5.304 5.123 5.168 313,329 +0.05(+0.88%)
Jan 18, 2017 5.077 5.213 5.077 5.123 467,745 +0.03(+0.53%)
Jan 17, 2017 5.168 5.191 5.077 5.096 319,889 -0.07(-1.40%)
Jan 13, 2017 5.168 5.168 5.168 0 +0.00(+0.00%)
Jan 12, 2017 5.123 5.259 5.077 5.168 965,848 +0.00(+0.00%)
Jan 11, 2017 5.168 5.259 5.032 5.168 547,637 +0.00(+0.00%)
Jan 10, 2017 5.123 5.282 5.077 5.168 369,485 +0.09(+1.79%)
Jan 09, 2017 5.077 5.213 4.987 5.077 250,004 -0.05(-0.89%)
Jan 06, 2017 5.077 5.168 4.987 5.123 285,662 +0.00(+0.00%)
Jan 05, 2017 5.168 5.259 5.100 5.123 986,215 -0.05(-0.88%)
Jan 04, 2017 5.213 5.259 5.077 5.168 232,240 -0.05(-0.87%)
Jan 03, 2017 4.941 5.259 4.941 5.213 531,647 +0.32(+6.48%)
Dec 30, 2016 4.896 4.896 4.896 0 +0.00(+0.00%)
Dec 29, 2016 4.987 5.077 4.805 4.896 153,136 -0.05(-0.92%)
Dec 28, 2016 4.760 5.304 4.760 4.941 283,843 +0.18(+3.81%)
Dec 27, 2016 4.851 4.896 4.760 4.760 250,453 -0.14(-2.78%)
Dec 23, 2016 4.896 4.896 4.896 0 -0.05(-0.92%)
Dec 22, 2016 4.941 4.941 4.851 4.941 232,909 -0.05(-0.91%)
Dec 21, 2016 4.941 5.032 4.851 4.987 377,552 +0.09(+1.85%)
Dec 20, 2016 4.941 5.168 4.896 4.896 289,206 -0.05(-1.10%)
Dec 19, 2016 5.077 5.077 4.896 4.951 338,674 -0.13(-2.50%)
Dec 16, 2016 5.304 5.349 5.077 5.077 287,196 -0.23(-4.27%)
Dec 15, 2016 5.304 5.304 5.168 5.304 412,184 +0.00(+0.00%)
Dec 14, 2016 5.213 5.349 5.213 5.304 666,712 +0.09(+1.74%)
Dec 13, 2016 5.168 5.304 5.123 5.213 781,474 +0.09(+1.77%)
Dec 12, 2016 5.259 5.304 5.032 5.123 460,404 -0.18(-3.42%)
Dec 09, 2016 5.123 5.395 5.077 5.304 420,356 +0.18(+3.54%)
Dec 08, 2016 5.304 5.304 4.987 5.123 418,817 -0.14(-2.59%)
Dec 07, 2016 5.395 5.395 5.213 5.259 277,493 -0.09(-1.69%)
Dec 06, 2016 5.440 5.486 5.304 5.349 335,688 +0.00(+0.00%)
Dec 05, 2016 5.395 5.395 5.349 5.349 390,094 +0.00(+0.00%)
Dec 02, 2016 5.395 5.418 5.349 5.349 491,818 -0.09(-1.67%)
Dec 01, 2016 5.349 5.486 5.304 5.440 645,663 +0.09(+1.69%)
Nov 30, 2016 5.395 5.486 5.349 5.349 691,205 +0.00(+0.00%)
Nov 29, 2016 5.213 5.395 5.168 5.349 342,034 +0.09(+1.72%)
Nov 28, 2016 5.123 5.259 5.032 5.259 449,082 +0.18(+3.57%)
Nov 25, 2016 5.032 5.168 5.032 5.077 294,273 -0.05(-0.89%)
Nov 23, 2016 5.123 5.123 5.123 0 -0.09(-1.74%)
Nov 22, 2016 5.349 5.395 5.077 5.213 280,815 -0.18(-3.36%)
Nov 21, 2016 5.213 5.395 5.168 5.395 362,657 +0.18(+3.48%)
Nov 18, 2016 5.259 5.259 5.168 5.213 138,908 +0.00(+0.00%)
Nov 17, 2016 5.259 5.304 5.123 5.213 137,202 -0.05(-0.86%)
Nov 16, 2016 5.259 5.259 5.213 5.259 124,414 +0.00(+0.00%)
Nov 15, 2016 4.760 5.395 4.715 5.259 483,972 +0.45(+9.43%)
Nov 14, 2016 4.987 5.032 4.760 4.805 690,267 -0.14(-2.75%)
Nov 11, 2016 5.123 5.123 4.896 4.941 278,053 -0.18(-3.54%)
Nov 10, 2016 5.168 5.349 5.009 5.123 921,293 -0.09(-1.74%)
Nov 09, 2016 5.168 5.531 5.123 5.213 572,771 -0.18(-3.36%)
Nov 08, 2016 5.349 5.395 5.077 5.395 436,680 -0.05(-0.83%)
Nov 07, 2016 5.440 5.440 5.395 5.440 532,622 +0.07(+1.35%)
Nov 04, 2016 5.349 5.474 5.349 5.368 209,023 -0.03(-0.50%)
Nov 03, 2016 5.395 5.440 5.259 5.395 327,185 +0.09(+1.71%)
Nov 02, 2016 5.259 5.486 4.987 5.304 1,976,632 -0.14(-2.50%)
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.