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 (%)
Feb 27, 2015 4.761 4.823 4.627 4.672 342,878 -0.08(-1.69%)
Feb 26, 2015 4.672 4.868 4.654 4.752 572,053 +0.13(+2.89%)
Feb 25, 2015 4.565 4.690 4.556 4.619 396,605 +0.02(+0.39%)
Feb 24, 2015 4.627 4.734 4.538 4.601 551,077 -0.07(-1.52%)
Feb 23, 2015 4.841 4.841 4.636 4.672 266,837 -0.12(-2.60%)
Feb 20, 2015 4.948 5.019 4.779 4.796 175,027 -0.14(-2.88%)
Feb 19, 2015 4.930 5.241 4.894 4.939 643,432 +0.04(+0.73%)
Feb 18, 2015 4.716 4.921 4.716 4.903 409,757 +0.13(+2.80%)
Feb 17, 2015 4.619 4.814 4.601 4.770 359,075 +0.17(+3.68%)
Feb 13, 2015 4.645 4.601 4.601 4.601 455,001 -0.05(-1.15%)
Feb 12, 2015 4.654 4.841 4.547 4.654 587,037 -0.04(-0.95%)
Feb 11, 2015 5.161 5.179 4.663 4.699 675,637 -0.47(-9.12%)
Feb 10, 2015 5.250 5.277 5.126 5.170 295,934 -0.04(-0.68%)
Feb 09, 2015 5.179 5.277 5.179 5.206 264,332 +0.03(+0.52%)
Feb 06, 2015 5.126 5.206 5.126 5.179 294,146 +0.04(+0.87%)
Feb 05, 2015 5.072 5.206 5.072 5.135 393,555 +0.00(+0.00%)
Feb 04, 2015 5.135 5.224 5.046 5.135 640,994 +0.04(+0.87%)
Feb 03, 2015 5.019 5.179 4.948 5.090 457,370 +0.12(+2.51%)
Feb 02, 2015 4.903 5.063 4.841 4.966 314,361 +0.03(+0.54%)
Jan 30, 2015 4.983 5.028 4.912 4.939 244,224 -0.13(-2.63%)
Jan 29, 2015 4.992 5.117 4.921 5.072 366,839 +0.11(+2.15%)
Jan 28, 2015 5.090 5.117 4.890 4.966 265,932 -0.10(-1.93%)
Jan 27, 2015 4.805 5.108 4.805 5.063 451,779 +0.20(+4.02%)
Jan 26, 2015 4.734 4.921 4.690 4.868 229,607 +0.13(+2.82%)
Jan 23, 2015 4.948 5.001 4.716 4.734 206,440 -0.16(-3.27%)
Jan 22, 2015 4.877 5.028 4.877 4.894 506,091 +0.02(+0.37%)
Jan 21, 2015 4.672 4.992 4.672 4.877 1,370,234 +0.13(+2.81%)
Jan 20, 2015 4.538 4.770 4.530 4.743 860,026 +0.20(+4.31%)
Jan 16, 2015 4.503 4.610 4.498 4.547 580,604 +0.03(+0.59%)
Jan 15, 2015 4.530 4.592 4.476 4.521 565,437 -0.05(-1.17%)
Jan 14, 2015 4.583 4.592 4.494 4.574 1,093,681 -0.06(-1.34%)
Jan 13, 2015 4.512 4.663 4.369 4.636 1,183,673 +0.13(+2.96%)
Jan 12, 2015 4.636 4.716 4.485 4.503 421,472 -0.13(-2.88%)
Jan 09, 2015 4.850 4.850 4.627 4.636 693,052 -0.17(-3.52%)
Jan 08, 2015 4.814 4.885 4.788 4.805 403,297 +0.00(+0.00%)
Jan 07, 2015 4.805 4.868 4.788 4.805 357,937 +0.01(+0.19%)
Jan 06, 2015 4.930 4.974 4.796 4.796 229,789 -0.12(-2.36%)
Jan 05, 2015 4.850 4.939 4.796 4.912 693,479 +0.05(+1.10%)
Jan 02, 2015 4.859 4.939 4.796 4.859 186,561 +0.04(+0.92%)
Dec 31, 2014 4.796 4.814 4.814 4.814 845,837 +0.02(+0.37%)
Dec 30, 2014 4.850 4.957 4.796 4.796 333,642 -0.05(-1.10%)
Dec 29, 2014 4.788 4.894 4.788 4.850 445,550 +0.04(+0.93%)
Dec 26, 2014 4.805 4.832 4.779 4.805 339,204 +0.01(+0.19%)
Dec 24, 2014 4.796 4.796 4.796 4.796 208,116 +0.01(+0.19%)
Dec 23, 2014 4.716 4.885 4.690 4.788 752,028 +0.13(+2.86%)
Dec 22, 2014 4.672 4.980 4.619 4.655 1,472,018 +0.02(+0.38%)
Dec 19, 2014 4.690 4.760 4.549 4.637 951,502 -0.08(-1.68%)
Dec 18, 2014 4.795 4.901 4.681 4.716 733,235 -0.07(-1.47%)
Dec 17, 2014 4.787 4.839 4.716 4.787 748,688 +0.01(+0.18%)
Dec 16, 2014 4.927 4.980 4.707 4.778 634,807 -0.25(-4.90%)
Dec 15, 2014 5.244 5.279 5.015 5.024 544,128 -0.21(-4.03%)
Dec 12, 2014 5.288 5.314 5.059 5.235 754,080 -0.12(-2.30%)
Dec 11, 2014 5.455 5.719 5.279 5.358 2,503,674 -0.10(-1.77%)
Dec 10, 2014 5.420 5.539 5.411 5.455 1,731,892 +0.00(+0.00%)
Dec 09, 2014 5.517 5.517 5.394 5.455 698,520 -0.07(-1.27%)
Dec 08, 2014 5.649 5.675 5.482 5.526 685,128 -0.11(-2.03%)
Dec 05, 2014 5.473 5.658 5.473 5.640 284,788 +0.16(+2.89%)
Dec 04, 2014 5.446 5.526 5.367 5.482 377,281 +0.10(+1.80%)
Dec 03, 2014 5.350 5.473 5.314 5.385 829,501 +0.01(+0.16%)
Dec 02, 2014 5.517 5.558 5.297 5.376 460,486 -0.13(-2.40%)
Dec 01, 2014 5.807 5.807 5.376 5.508 663,995 -0.31(-5.29%)
Nov 28, 2014 5.675 5.816 5.651 5.816 283,092 +0.16(+2.80%)
Nov 26, 2014 5.455 5.658 5.658 5.658 371,074 +0.19(+3.54%)
Nov 25, 2014 5.429 5.499 5.350 5.464 814,829 +0.04(+0.65%)
Nov 24, 2014 5.543 5.631 5.385 5.429 426,452 -0.11(-1.91%)
Nov 21, 2014 5.490 5.675 5.455 5.534 234,450 +0.05(+0.96%)
Nov 20, 2014 5.402 5.508 5.402 5.482 186,418 +0.02(+0.32%)
Nov 19, 2014 5.482 5.526 5.209 5.464 642,332 -0.04(-0.80%)
Nov 18, 2014 5.508 5.649 5.477 5.508 411,435 -0.10(-1.73%)
Nov 17, 2014 5.798 5.895 5.596 5.605 373,926 -0.25(-4.21%)
Nov 14, 2014 5.834 5.895 5.781 5.851 202,840 -0.03(-0.45%)
Nov 13, 2014 5.807 6.045 5.807 5.878 494,199 +0.00(+0.00%)
Nov 12, 2014 5.649 5.895 5.543 5.878 268,126 +0.17(+2.93%)
Nov 11, 2014 5.983 6.001 5.684 5.710 597,727 -0.29(-4.84%)
Nov 10, 2014 5.939 6.045 5.851 6.001 380,610 +0.06(+1.04%)
Nov 07, 2014 5.710 5.974 5.666 5.939 643,175 +0.12(+2.12%)
Nov 06, 2014 6.089 6.228 5.798 5.816 657,537 -0.27(-4.48%)
Nov 05, 2014 5.675 6.124 5.473 6.089 1,194,015 +0.46(+8.13%)
Nov 04, 2014 5.024 5.719 4.804 5.631 2,634,309 +0.31(+5.79%)
Nov 03, 2014 5.411 5.438 5.288 5.323 444,508 -0.10(-1.79%)
Oct 31, 2014 5.350 5.499 5.288 5.420 475,772 +0.09(+1.65%)
Oct 30, 2014 5.235 5.341 5.235 5.332 232,003 +0.04(+0.66%)
Oct 29, 2014 5.473 5.526 5.235 5.297 632,745 -0.18(-3.22%)
Oct 28, 2014 5.332 5.543 5.332 5.473 450,576 +0.14(+2.64%)
Oct 27, 2014 5.385 5.455 5.209 5.332 1,320,064 -0.12(-2.26%)
Oct 24, 2014 5.341 5.534 5.341 5.455 299,316 +0.11(+1.97%)
Oct 23, 2014 5.279 5.372 5.103 5.350 350,118 +0.07(+1.33%)
Oct 22, 2014 5.499 5.614 5.191 5.279 476,621 -0.26(-4.61%)
Oct 21, 2014 5.376 5.578 5.288 5.534 696,283 +0.25(+4.66%)
Oct 20, 2014 5.455 5.473 5.235 5.288 793,189 -0.18(-3.22%)
Oct 17, 2014 5.244 5.495 5.229 5.464 592,460 +0.27(+5.25%)
Oct 16, 2014 4.866 5.253 4.839 5.191 1,880,803 +0.30(+6.12%)
Oct 15, 2014 4.954 4.954 4.778 4.892 761,045 -0.03(-0.54%)
Oct 14, 2014 4.822 4.998 4.787 4.919 660,418 +0.09(+1.82%)
Oct 13, 2014 4.954 4.971 4.751 4.831 892,420 -0.18(-3.68%)
Oct 10, 2014 5.112 5.262 5.015 5.015 660,522 -0.09(-1.72%)
Oct 09, 2014 5.226 5.244 5.103 5.103 1,147,763 -0.11(-2.03%)
Oct 08, 2014 5.446 5.499 5.200 5.209 1,377,931 -0.23(-4.21%)
Oct 07, 2014 5.543 5.591 5.429 5.438 649,372 -0.11(-2.06%)
Oct 06, 2014 5.587 5.640 5.534 5.552 836,806 +0.06(+1.12%)
Oct 03, 2014 5.455 5.508 5.419 5.490 576,549 +0.07(+1.30%)
Oct 02, 2014 5.446 5.490 5.279 5.420 1,046,246 +0.02(+0.33%)
Oct 01, 2014 5.279 5.658 5.279 5.402 2,138,423 +0.14(+2.68%)
Sep 30, 2014 5.191 5.288 5.156 5.262 598,291 +0.07(+1.36%)
Sep 29, 2014 5.279 5.279 5.121 5.191 736,924 -0.10(-1.83%)
Sep 26, 2014 5.147 5.297 5.130 5.288 604,045 +0.13(+2.56%)
Sep 25, 2014 5.200 5.297 5.103 5.156 1,245,114 -0.05(-1.01%)
Sep 24, 2014 5.174 5.244 5.165 5.209 458,803 -0.00(-0.01%)
Sep 23, 2014 5.166 5.253 5.105 5.209 981,706 +0.02(+0.34%)
Sep 22, 2014 5.314 5.323 5.079 5.192 989,589 -0.13(-2.46%)
Sep 19, 2014 5.427 5.427 5.296 5.323 1,131,346 -0.11(-2.08%)
Sep 18, 2014 5.427 5.523 5.410 5.436 937,947 -0.02(-0.32%)
Sep 17, 2014 5.488 5.546 5.410 5.453 1,194,360 -0.02(-0.32%)
Sep 16, 2014 5.610 5.671 5.357 5.471 1,187,644 -0.15(-2.64%)
Sep 15, 2014 5.697 5.697 5.575 5.619 711,820 -0.03(-0.62%)
Sep 12, 2014 5.610 5.654 5.566 5.654 1,264,659 +0.09(+1.56%)
Sep 11, 2014 5.575 5.697 5.453 5.566 1,315,256 -0.05(-0.93%)
Sep 10, 2014 5.776 5.819 5.532 5.619 2,045,972 -0.17(-3.01%)
Sep 09, 2014 5.924 5.924 5.749 5.793 548,152 -0.13(-2.21%)
Sep 08, 2014 5.880 5.993 5.784 5.924 1,325,003 +0.00(+0.00%)
Sep 05, 2014 6.107 6.122 5.906 5.924 1,735,605 -0.22(-3.55%)
Sep 04, 2014 6.141 6.202 6.098 6.141 434,513 +0.03(+0.43%)
Sep 03, 2014 6.211 6.263 6.115 6.115 754,714 -0.10(-1.54%)
Sep 02, 2014 6.272 6.359 6.202 6.211 793,656 -0.05(-0.83%)
Aug 29, 2014 6.202 6.263 6.263 6.263 507,964 +0.08(+1.27%)
Aug 28, 2014 6.185 6.194 6.150 6.185 580,841 +0.00(+0.00%)
Aug 27, 2014 6.185 6.272 6.159 6.185 828,796 -0.02(-0.28%)
Aug 26, 2014 6.185 6.316 6.168 6.202 1,756,410 -0.07(-1.11%)
Aug 25, 2014 6.385 6.385 6.290 6.272 1,712,467 -0.12(-1.91%)
Aug 22, 2014 6.525 6.525 6.385 6.394 868,751 -0.14(-2.13%)
Aug 21, 2014 6.769 6.803 6.490 6.533 1,447,268 -0.37(-5.42%)
Aug 20, 2014 6.934 6.960 6.803 6.908 340,622 -0.03(-0.50%)
Aug 19, 2014 6.917 6.969 6.882 6.943 458,163 +0.01(+0.13%)
Aug 18, 2014 6.734 6.960 6.682 6.934 488,754 +0.10(+1.53%)
Aug 15, 2014 6.925 6.995 6.821 6.830 449,894 -0.10(-1.51%)
Aug 14, 2014 6.934 6.995 6.934 6.934 601,277 -0.02(-0.25%)
Aug 13, 2014 6.925 7.091 6.795 6.952 806,039 +0.02(+0.25%)
Aug 12, 2014 6.978 7.039 6.925 6.934 871,467 -0.05(-0.75%)
Aug 11, 2014 6.969 7.104 6.917 6.986 1,002,158 +0.03(+0.38%)
Aug 08, 2014 7.161 7.230 6.944 6.960 1,139,771 -0.24(-3.39%)
Aug 07, 2014 7.387 7.527 7.169 7.204 1,744,558 -0.20(-2.71%)
Aug 06, 2014 7.352 7.579 7.352 7.405 1,825,894 -0.20(-2.63%)
Aug 05, 2014 8.215 8.520 7.405 7.605 2,918,320 -1.12(-12.87%)
Aug 04, 2014 8.929 8.929 8.642 8.729 661,460 -0.20(-2.24%)
Aug 01, 2014 9.016 9.077 8.894 8.929 708,413 -0.01(-0.10%)
Jul 31, 2014 9.147 9.156 8.877 8.938 658,108 -0.21(-2.29%)
Jul 30, 2014 9.129 9.182 9.007 9.147 390,550 +0.10(+1.16%)
Jul 29, 2014 8.668 9.095 8.650 9.042 449,209 +0.39(+4.53%)
Jul 28, 2014 8.615 8.720 8.563 8.650 306,669 +0.03(+0.30%)
Jul 25, 2014 8.398 8.642 8.398 8.624 233,504 +0.18(+2.17%)
Jul 24, 2014 8.328 8.502 8.250 8.441 222,437 +0.15(+1.79%)
Jul 23, 2014 8.232 8.354 8.145 8.293 2,344,198 +0.01(+0.11%)
Jul 22, 2014 8.363 8.459 8.189 8.284 1,156,717 -0.28(-3.26%)
Jul 21, 2014 8.772 8.807 8.493 8.563 551,811 -0.25(-2.87%)
Jul 18, 2014 8.955 8.964 8.772 8.816 278,315 -0.14(-1.56%)
Jul 17, 2014 8.981 9.005 8.929 8.955 320,245 -0.06(-0.68%)
Jul 16, 2014 8.973 9.095 8.946 9.016 468,080 -0.01(-0.10%)
Jul 15, 2014 9.251 9.251 8.955 9.025 600,631 -0.24(-2.63%)
Jul 14, 2014 9.330 9.434 9.225 9.269 1,115,121 -0.04(-0.47%)
Jul 11, 2014 9.373 9.504 9.243 9.312 410,462 -0.08(-0.83%)
Jul 10, 2014 9.565 9.573 9.338 9.391 388,277 -0.30(-3.14%)
Jul 09, 2014 9.687 9.765 9.539 9.696 805,812 +0.01(+0.09%)
Jul 08, 2014 9.613 9.704 9.513 9.687 269,942 +0.06(+0.63%)
Jul 07, 2014 9.687 9.748 9.530 9.626 340,817 -0.05(-0.54%)
Jul 03, 2014 9.626 9.678 9.678 9.678 191,936 +0.05(+0.54%)
Jul 02, 2014 9.687 9.722 9.548 9.626 466,603 -0.05(-0.54%)
Jul 01, 2014 9.835 9.961 9.635 9.678 803,001 -0.08(-0.80%)
Jun 30, 2014 9.626 9.844 9.391 9.757 463,121 +0.10(+0.99%)
Jun 27, 2014 9.574 9.687 9.504 9.661 275,296 +0.10(+1.00%)
Jun 26, 2014 9.521 9.617 9.365 9.565 532,043 -0.02(-0.18%)
Jun 25, 2014 9.373 9.626 9.338 9.582 463,924 +0.17(+1.76%)
Jun 24, 2014 9.704 9.757 9.414 9.417 423,299 -0.24(-2.44%)
Jun 23, 2014 9.722 9.739 9.471 9.652 340,893 +0.00(+0.00%)
Jun 20, 2014 9.869 9.869 9.436 9.652 665,293 -0.10(-0.98%)
Jun 19, 2014 9.601 9.878 9.540 9.748 875,039 +0.10(+0.99%)
Jun 18, 2014 9.384 9.878 9.358 9.652 883,210 +0.32(+3.44%)
Jun 17, 2014 9.297 9.358 9.211 9.332 466,764 +0.16(+1.80%)
Jun 16, 2014 9.107 9.228 9.072 9.167 429,727 +0.03(+0.28%)
Jun 13, 2014 9.098 9.219 9.081 9.141 217,559 +0.04(+0.48%)
Jun 12, 2014 9.011 9.167 8.971 9.098 156,846 +0.04(+0.48%)
Jun 11, 2014 9.150 9.150 8.881 9.055 327,971 -0.10(-1.14%)
Jun 10, 2014 8.942 9.167 8.924 9.159 544,998 +0.83(+9.99%)
Jun 06, 2014 8.743 8.743 8.257 8.327 408,607 -0.06(-0.72%)
Jun 05, 2014 7.937 8.387 7.902 8.387 734,883 +0.44(+5.56%)
Jun 04, 2014 7.729 7.998 7.729 7.946 243,011 +0.16(+2.00%)
Jun 03, 2014 7.703 7.798 7.694 7.790 288,098 +0.04(+0.56%)
Jun 02, 2014 7.842 7.842 7.677 7.746 735,596 +0.03(+0.45%)
May 30, 2014 7.590 7.772 7.538 7.712 813,188 -0.01(-0.11%)
May 29, 2014 7.842 7.876 7.660 7.720 572,290 -0.10(-1.22%)
May 28, 2014 7.703 7.859 7.625 7.816 591,266 +0.12(+1.58%)
May 27, 2014 7.538 7.703 7.504 7.694 630,845 +0.24(+3.26%)
May 23, 2014 7.452 7.452 7.452 7.452 402,783 -0.01(-0.12%)
May 22, 2014 7.374 7.556 7.374 7.460 340,862 -0.06(-0.81%)
May 21, 2014 7.547 7.590 7.452 7.521 514,724 -0.03(-0.34%)
May 20, 2014 7.538 7.590 7.495 7.547 280,797 +0.02(+0.23%)
May 19, 2014 7.582 7.582 7.452 7.530 425,523 -0.05(-0.69%)
May 16, 2014 8.084 8.119 7.523 7.582 631,000 +0.12(+1.63%)
May 15, 2014 7.495 7.512 7.434 7.460 509,259 -0.03(-0.46%)
May 14, 2014 7.547 7.625 7.460 7.495 447,049 -0.08(-1.03%)
May 13, 2014 7.530 7.746 7.504 7.573 463,992 +0.04(+0.58%)
May 12, 2014 7.434 7.590 7.434 7.530 1,244,360 +0.10(+1.28%)
May 09, 2014 7.365 7.434 7.365 7.434 356,837 +0.07(+0.94%)
May 08, 2014 7.304 7.434 7.304 7.365 679,377 -0.01(-0.12%)
May 07, 2014 7.521 7.590 7.157 7.374 1,353,736 -0.14(-1.85%)
May 06, 2014 7.798 7.885 7.460 7.512 1,145,078 -0.37(-4.73%)
May 05, 2014 7.937 7.972 7.824 7.885 639,186 -0.05(-0.66%)
May 02, 2014 7.894 7.998 7.894 7.937 889,421 +0.03(+0.33%)
May 01, 2014 7.894 8.041 7.833 7.911 1,441,268 +0.02(+0.22%)
Apr 30, 2014 7.954 8.340 7.894 7.894 1,636,382 -0.09(-1.09%)
Apr 29, 2014 8.257 8.318 7.972 7.980 1,093,338 -0.21(-2.54%)
Apr 28, 2014 8.431 8.431 8.188 8.188 610,600 -0.03(-0.42%)
Apr 25, 2014 8.231 8.379 8.110 8.223 761,064 +0.03(+0.42%)
Apr 24, 2014 8.283 8.361 8.127 8.188 381,969 -0.09(-1.05%)
Apr 23, 2014 8.318 8.396 8.231 8.275 246,261 -0.04(-0.52%)
Apr 22, 2014 8.439 8.465 8.283 8.318 680,710 -0.12(-1.44%)
Apr 21, 2014 8.639 8.639 8.439 8.439 205,636 -0.16(-1.81%)
Apr 17, 2014 8.543 8.595 8.595 8.595 873,889 +0.10(+1.22%)
Apr 16, 2014 8.327 8.552 8.319 8.491 282,506 +0.17(+2.08%)
Apr 15, 2014 8.491 8.587 8.254 8.318 390,294 -0.15(-1.74%)
Apr 14, 2014 8.613 8.751 8.387 8.465 530,284 -0.10(-1.11%)
Apr 11, 2014 8.890 8.890 8.431 8.561 580,135 -0.32(-3.61%)
Apr 10, 2014 8.881 9.202 8.812 8.881 776,820 +0.04(+0.49%)
Apr 09, 2014 8.838 8.925 8.656 8.838 587,384 +0.03(+0.39%)
Apr 08, 2014 8.821 9.055 8.786 8.803 521,474 -0.02(-0.20%)
Apr 07, 2014 8.864 9.055 8.760 8.821 735,891 -0.10(-1.07%)
Apr 04, 2014 9.037 9.115 8.873 8.916 859,737 -0.10(-1.06%)
Apr 03, 2014 8.994 9.089 8.916 9.011 653,392 +0.02(+0.19%)
Apr 02, 2014 8.881 9.011 8.812 8.994 398,919 +0.16(+1.76%)
Apr 01, 2014 8.751 8.881 8.725 8.838 535,081 +0.10(+1.19%)
Mar 31, 2014 8.751 8.769 8.621 8.734 514,879 +0.01(+0.10%)
Mar 28, 2014 8.665 8.751 8.656 8.725 392,293 +0.06(+0.70%)
Mar 27, 2014 8.621 8.777 8.561 8.665 688,001 -0.09(-0.99%)
Mar 26, 2014 8.491 8.751 8.491 8.751 632,960 +0.29(+3.38%)
Mar 25, 2014 8.578 8.621 8.306 8.465 387,628 +0.06(+0.72%)
Mar 24, 2014 8.665 8.665 8.231 8.405 1,355,119 -0.21(-2.42%)
Mar 21, 2014 8.398 8.632 8.355 8.613 1,446,960 +0.22(+2.56%)
Mar 20, 2014 8.346 8.553 8.148 8.398 693,749 +0.33(+4.06%)
Mar 19, 2014 8.699 8.699 8.036 8.070 1,348,068 -0.47(-5.54%)
Mar 18, 2014 8.501 8.708 8.432 8.544 822,971 +0.19(+2.27%)
Mar 17, 2014 8.312 8.484 8.260 8.355 366,036 +0.04(+0.52%)
Mar 14, 2014 8.312 8.484 8.277 8.312 773,743 +0.10(+1.26%)
Mar 13, 2014 8.527 8.527 8.131 8.208 868,449 -0.25(-2.95%)
Mar 12, 2014 8.260 8.596 8.234 8.458 1,886,259 +0.22(+2.72%)
Mar 11, 2014 8.010 8.389 7.984 8.234 2,021,287 +0.29(+3.69%)
Mar 10, 2014 8.088 8.088 7.846 7.941 625,169 -0.14(-1.71%)
Mar 07, 2014 7.993 8.088 7.864 8.079 796,876 +0.09(+1.08%)
Mar 06, 2014 7.890 8.225 7.838 7.993 1,632,829 +0.20(+2.54%)
Mar 05, 2014 7.803 7.838 7.743 7.795 384,362 +0.03(+0.44%)
Mar 04, 2014 7.700 7.829 7.666 7.760 606,534 +0.13(+1.69%)
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.