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

Arcos Dorados Holdings Inc (NY: ARCO )

9.110 -0.030 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.825 4.888 4.690 4.735 338,334 -0.08(-1.69%)
Feb 26, 2015 4.735 4.933 4.717 4.816 564,472 +0.14(+2.89%)
Feb 25, 2015 4.626 4.753 4.617 4.681 391,349 +0.02(+0.39%)
Feb 24, 2015 4.690 4.798 4.599 4.663 543,774 -0.07(-1.52%)
Feb 23, 2015 4.906 4.906 4.699 4.735 263,300 -0.13(-2.60%)
Feb 20, 2015 5.014 5.086 4.843 4.861 172,708 -0.14(-2.88%)
Feb 19, 2015 4.996 5.312 4.960 5.005 634,904 +0.04(+0.73%)
Feb 18, 2015 4.780 4.987 4.780 4.969 404,327 +0.14(+2.80%)
Feb 17, 2015 4.681 4.879 4.663 4.834 354,317 +0.17(+3.68%)
Feb 13, 2015 4.708 4.663 4.663 4.663 448,971 -0.05(-1.15%)
Feb 12, 2015 4.717 4.906 4.608 4.717 579,257 -0.05(-0.95%)
Feb 11, 2015 5.231 5.249 4.726 4.762 666,683 -0.48(-9.12%)
Feb 10, 2015 5.321 5.348 5.195 5.240 292,012 -0.04(-0.68%)
Feb 09, 2015 5.249 5.348 5.249 5.276 260,829 +0.03(+0.52%)
Feb 06, 2015 5.195 5.276 5.195 5.249 290,247 +0.05(+0.87%)
Feb 05, 2015 5.140 5.276 5.140 5.204 388,339 +0.00(+0.00%)
Feb 04, 2015 5.204 5.294 5.114 5.204 632,499 +0.05(+0.87%)
Feb 03, 2015 5.086 5.249 5.014 5.159 451,308 +0.13(+2.51%)
Feb 02, 2015 4.969 5.131 4.906 5.032 310,195 +0.03(+0.54%)
Jan 30, 2015 5.050 5.095 4.978 5.005 240,987 -0.14(-2.63%)
Jan 29, 2015 5.059 5.186 4.987 5.140 361,978 +0.11(+2.15%)
Jan 28, 2015 5.159 5.186 4.956 5.032 262,408 -0.10(-1.93%)
Jan 27, 2015 4.870 5.177 4.870 5.131 445,792 +0.20(+4.02%)
Jan 26, 2015 4.798 4.987 4.753 4.933 226,564 +0.14(+2.82%)
Jan 23, 2015 5.014 5.068 4.780 4.798 203,704 -0.16(-3.27%)
Jan 22, 2015 4.942 5.095 4.942 4.960 499,383 +0.02(+0.37%)
Jan 21, 2015 4.735 5.059 4.735 4.942 1,352,074 +0.14(+2.81%)
Jan 20, 2015 4.599 4.834 4.590 4.807 848,629 +0.20(+4.31%)
Jan 16, 2015 4.563 4.672 4.559 4.608 572,910 +0.03(+0.59%)
Jan 15, 2015 4.590 4.653 4.536 4.581 557,944 -0.05(-1.17%)
Jan 14, 2015 4.644 4.654 4.554 4.635 1,079,186 -0.06(-1.34%)
Jan 13, 2015 4.572 4.726 4.428 4.699 1,167,986 +0.14(+2.96%)
Jan 12, 2015 4.699 4.780 4.545 4.563 415,886 -0.14(-2.88%)
Jan 09, 2015 4.915 4.915 4.690 4.699 683,868 -0.17(-3.52%)
Jan 08, 2015 4.879 4.951 4.852 4.870 397,952 +0.00(+0.00%)
Jan 07, 2015 4.870 4.933 4.852 4.870 353,193 +0.01(+0.19%)
Jan 06, 2015 4.996 5.041 4.861 4.861 226,744 -0.12(-2.36%)
Jan 05, 2015 4.915 5.005 4.861 4.978 684,289 +0.05(+1.10%)
Jan 02, 2015 4.924 5.005 4.861 4.924 184,089 +0.05(+0.92%)
Dec 31, 2014 4.861 4.879 4.879 4.879 834,627 +0.02(+0.37%)
Dec 30, 2014 4.915 5.023 4.861 4.861 329,220 -0.05(-1.10%)
Dec 29, 2014 4.852 4.960 4.852 4.915 439,646 +0.05(+0.93%)
Dec 26, 2014 4.870 4.897 4.843 4.870 334,709 +0.01(+0.19%)
Dec 24, 2014 4.861 4.861 4.861 4.861 205,358 +0.01(+0.19%)
Dec 23, 2014 4.780 4.951 4.753 4.852 742,062 +0.13(+2.86%)
Dec 22, 2014 4.735 5.047 4.681 4.717 1,452,510 +0.02(+0.38%)
Dec 19, 2014 4.753 4.824 4.610 4.699 938,892 -0.08(-1.68%)
Dec 18, 2014 4.860 4.967 4.744 4.779 723,518 -0.07(-1.47%)
Dec 17, 2014 4.851 4.904 4.779 4.851 738,766 +0.01(+0.18%)
Dec 16, 2014 4.993 5.047 4.771 4.842 626,394 -0.25(-4.90%)
Dec 15, 2014 5.315 5.350 5.083 5.092 536,917 -0.21(-4.03%)
Dec 12, 2014 5.359 5.386 5.127 5.306 744,086 -0.12(-2.30%)
Dec 11, 2014 5.529 5.796 5.350 5.430 2,470,493 -0.10(-1.77%)
Dec 10, 2014 5.493 5.613 5.484 5.529 1,708,939 +0.00(+0.00%)
Dec 09, 2014 5.591 5.591 5.466 5.529 689,263 -0.07(-1.27%)
Dec 08, 2014 5.725 5.751 5.555 5.600 676,049 -0.12(-2.03%)
Dec 05, 2014 5.546 5.734 5.546 5.716 281,014 +0.16(+2.89%)
Dec 04, 2014 5.520 5.600 5.439 5.555 372,281 +0.10(+1.80%)
Dec 03, 2014 5.422 5.546 5.386 5.457 818,508 +0.01(+0.16%)
Dec 02, 2014 5.591 5.633 5.368 5.448 454,383 -0.13(-2.40%)
Dec 01, 2014 5.885 5.885 5.448 5.582 655,195 -0.31(-5.30%)
Nov 28, 2014 5.751 5.894 5.727 5.894 279,340 +0.16(+2.80%)
Nov 26, 2014 5.529 5.734 5.734 5.734 366,156 +0.20(+3.54%)
Nov 25, 2014 5.502 5.573 5.422 5.537 804,031 +0.04(+0.65%)
Nov 24, 2014 5.618 5.707 5.457 5.502 420,800 -0.11(-1.91%)
Nov 21, 2014 5.564 5.751 5.529 5.609 231,343 +0.05(+0.96%)
Nov 20, 2014 5.475 5.582 5.475 5.555 183,948 +0.02(+0.32%)
Nov 19, 2014 5.555 5.600 5.279 5.537 633,819 -0.04(-0.80%)
Nov 18, 2014 5.582 5.725 5.551 5.582 405,982 -0.10(-1.73%)
Nov 17, 2014 5.876 5.974 5.671 5.680 368,971 -0.25(-4.21%)
Nov 14, 2014 5.912 5.974 5.858 5.930 200,152 -0.03(-0.45%)
Nov 13, 2014 5.885 6.126 5.885 5.957 487,649 +0.00(+0.00%)
Nov 12, 2014 5.725 5.974 5.618 5.957 264,573 +0.17(+2.93%)
Nov 11, 2014 6.064 6.081 5.760 5.787 589,805 -0.29(-4.84%)
Nov 10, 2014 6.019 6.126 5.930 6.081 375,566 +0.06(+1.04%)
Nov 07, 2014 5.787 6.055 5.743 6.019 634,651 +0.12(+2.12%)
Nov 06, 2014 6.171 6.312 5.876 5.894 648,823 -0.28(-4.48%)
Nov 05, 2014 5.751 6.206 5.546 6.171 1,178,191 +0.46(+8.12%)
Nov 04, 2014 5.092 5.796 4.869 5.707 2,599,397 +0.31(+5.79%)
Nov 03, 2014 5.484 5.511 5.359 5.395 438,617 -0.10(-1.79%)
Oct 31, 2014 5.422 5.573 5.359 5.493 469,467 +0.09(+1.65%)
Oct 30, 2014 5.306 5.413 5.306 5.404 228,929 +0.04(+0.66%)
Oct 29, 2014 5.546 5.600 5.306 5.368 624,359 -0.18(-3.22%)
Oct 28, 2014 5.404 5.618 5.404 5.546 444,604 +0.14(+2.64%)
Oct 27, 2014 5.457 5.529 5.279 5.404 1,302,570 -0.12(-2.26%)
Oct 24, 2014 5.413 5.609 5.413 5.529 295,349 +0.11(+1.97%)
Oct 23, 2014 5.350 5.444 5.172 5.422 345,478 +0.07(+1.33%)
Oct 22, 2014 5.573 5.689 5.261 5.350 470,305 -0.26(-4.61%)
Oct 21, 2014 5.448 5.653 5.359 5.609 687,056 +0.25(+4.66%)
Oct 20, 2014 5.529 5.546 5.306 5.359 782,677 -0.18(-3.22%)
Oct 17, 2014 5.315 5.569 5.299 5.537 584,608 +0.28(+5.25%)
Oct 16, 2014 4.931 5.323 4.904 5.261 1,855,877 +0.30(+6.11%)
Oct 15, 2014 5.020 5.020 4.842 4.958 750,959 -0.03(-0.54%)
Oct 14, 2014 4.886 5.065 4.851 4.985 651,666 +0.09(+1.82%)
Oct 13, 2014 5.020 5.038 4.815 4.895 880,593 -0.19(-3.68%)
Oct 10, 2014 5.181 5.332 5.083 5.083 651,768 -0.09(-1.72%)
Oct 09, 2014 5.297 5.315 5.172 5.172 1,132,552 -0.11(-2.03%)
Oct 08, 2014 5.520 5.573 5.270 5.279 1,359,670 -0.23(-4.21%)
Oct 07, 2014 5.618 5.666 5.502 5.511 640,766 -0.12(-2.06%)
Oct 06, 2014 5.662 5.716 5.609 5.627 825,716 +0.06(+1.12%)
Oct 03, 2014 5.529 5.582 5.492 5.564 568,908 +0.07(+1.30%)
Oct 02, 2014 5.520 5.564 5.350 5.493 1,032,380 +0.02(+0.33%)
Oct 01, 2014 5.350 5.734 5.350 5.475 2,110,083 +0.14(+2.68%)
Sep 30, 2014 5.261 5.359 5.225 5.332 590,362 +0.07(+1.36%)
Sep 29, 2014 5.350 5.350 5.190 5.261 727,158 -0.10(-1.83%)
Sep 26, 2014 5.216 5.368 5.199 5.359 596,039 +0.13(+2.56%)
Sep 25, 2014 5.270 5.368 5.172 5.225 1,228,613 -0.05(-1.01%)
Sep 24, 2014 5.243 5.315 5.234 5.279 452,722 -0.00(-0.01%)
Sep 23, 2014 5.235 5.323 5.173 5.279 968,696 +0.02(+0.34%)
Sep 22, 2014 5.385 5.394 5.147 5.262 976,475 -0.13(-2.45%)
Sep 19, 2014 5.500 5.500 5.368 5.394 1,116,353 -0.11(-2.08%)
Sep 18, 2014 5.500 5.597 5.482 5.509 925,516 -0.02(-0.32%)
Sep 17, 2014 5.562 5.621 5.482 5.526 1,178,532 -0.02(-0.32%)
Sep 16, 2014 5.685 5.747 5.429 5.544 1,171,904 -0.15(-2.64%)
Sep 15, 2014 5.774 5.774 5.650 5.694 702,387 -0.04(-0.62%)
Sep 12, 2014 5.685 5.730 5.641 5.730 1,247,899 +0.09(+1.56%)
Sep 11, 2014 5.650 5.774 5.526 5.641 1,297,825 -0.05(-0.93%)
Sep 10, 2014 5.853 5.897 5.606 5.694 2,018,857 -0.18(-3.01%)
Sep 09, 2014 6.003 6.003 5.827 5.871 540,888 -0.13(-2.21%)
Sep 08, 2014 5.959 6.074 5.862 6.003 1,307,443 +0.00(+0.00%)
Sep 05, 2014 6.189 6.204 5.986 6.003 1,712,604 -0.22(-3.55%)
Sep 04, 2014 6.224 6.286 6.180 6.224 428,755 +0.03(+0.43%)
Sep 03, 2014 6.295 6.348 6.197 6.197 744,712 -0.10(-1.54%)
Sep 02, 2014 6.356 6.445 6.286 6.295 783,138 -0.05(-0.83%)
Aug 29, 2014 6.286 6.348 6.348 6.348 501,232 +0.08(+1.27%)
Aug 28, 2014 6.268 6.277 6.233 6.268 573,144 +0.00(+0.00%)
Aug 27, 2014 6.268 6.356 6.242 6.268 817,812 -0.02(-0.28%)
Aug 26, 2014 6.268 6.400 6.250 6.286 1,733,133 -0.07(-1.11%)
Aug 25, 2014 6.471 6.471 6.374 6.356 1,689,772 -0.12(-1.91%)
Aug 22, 2014 6.612 6.612 6.471 6.480 857,238 -0.14(-2.13%)
Aug 21, 2014 6.860 6.895 6.577 6.621 1,428,088 -0.38(-5.42%)
Aug 20, 2014 7.027 7.054 6.895 7.001 336,108 -0.04(-0.50%)
Aug 19, 2014 7.010 7.063 6.974 7.036 452,091 +0.01(+0.13%)
Aug 18, 2014 6.824 7.054 6.771 7.027 482,277 +0.11(+1.53%)
Aug 15, 2014 7.018 7.089 6.913 6.921 443,932 -0.11(-1.51%)
Aug 14, 2014 7.027 7.089 7.027 7.027 593,308 -0.02(-0.25%)
Aug 13, 2014 7.018 7.186 6.886 7.045 795,357 +0.02(+0.25%)
Aug 12, 2014 7.071 7.133 7.018 7.027 859,918 -0.05(-0.75%)
Aug 11, 2014 7.063 7.199 7.010 7.080 988,877 +0.03(+0.38%)
Aug 08, 2014 7.257 7.327 7.037 7.054 1,124,666 -0.25(-3.39%)
Aug 07, 2014 7.486 7.628 7.266 7.301 1,721,438 -0.20(-2.71%)
Aug 06, 2014 7.451 7.681 7.451 7.504 1,801,696 -0.20(-2.63%)
Aug 05, 2014 8.325 8.634 7.504 7.707 2,879,645 -1.14(-12.87%)
Aug 04, 2014 9.049 9.049 8.758 8.846 652,694 -0.20(-2.24%)
Aug 01, 2014 9.137 9.199 9.014 9.049 699,025 -0.01(-0.10%)
Jul 31, 2014 9.270 9.278 8.996 9.058 649,386 -0.21(-2.29%)
Jul 30, 2014 9.252 9.305 9.128 9.270 385,374 +0.11(+1.16%)
Jul 29, 2014 8.784 9.217 8.766 9.164 443,256 +0.40(+4.53%)
Jul 28, 2014 8.731 8.837 8.678 8.766 302,605 +0.03(+0.30%)
Jul 25, 2014 8.510 8.758 8.510 8.740 230,409 +0.19(+2.17%)
Jul 24, 2014 8.440 8.616 8.360 8.555 219,490 +0.15(+1.79%)
Jul 23, 2014 8.343 8.466 8.254 8.404 2,313,132 +0.01(+0.11%)
Jul 22, 2014 8.475 8.572 8.299 8.396 1,141,388 -0.28(-3.26%)
Jul 21, 2014 8.890 8.925 8.608 8.678 544,498 -0.26(-2.87%)
Jul 18, 2014 9.075 9.084 8.890 8.934 274,626 -0.14(-1.56%)
Jul 17, 2014 9.102 9.126 9.049 9.075 316,000 -0.06(-0.68%)
Jul 16, 2014 9.093 9.217 9.067 9.137 461,877 -0.01(-0.10%)
Jul 15, 2014 9.376 9.376 9.075 9.146 592,671 -0.25(-2.63%)
Jul 14, 2014 9.455 9.561 9.349 9.393 1,100,343 -0.04(-0.47%)
Jul 11, 2014 9.499 9.632 9.367 9.437 405,023 -0.08(-0.83%)
Jul 10, 2014 9.693 9.701 9.464 9.517 383,132 -0.31(-3.14%)
Jul 09, 2014 9.817 9.896 9.667 9.826 795,133 +0.01(+0.09%)
Jul 08, 2014 9.742 9.835 9.640 9.817 266,364 +0.06(+0.63%)
Jul 07, 2014 9.817 9.879 9.658 9.755 336,300 -0.05(-0.54%)
Jul 03, 2014 9.755 9.808 9.808 9.808 189,392 +0.05(+0.54%)
Jul 02, 2014 9.817 9.852 9.676 9.755 460,419 -0.05(-0.54%)
Jul 01, 2014 9.967 10.10 9.764 9.808 792,360 -0.08(-0.80%)
Jun 30, 2014 9.755 9.976 9.517 9.888 456,983 +0.10(+0.99%)
Jun 27, 2014 9.702 9.817 9.632 9.791 271,647 +0.10(+1.00%)
Jun 26, 2014 9.649 9.746 9.490 9.693 524,992 -0.02(-0.18%)
Jun 25, 2014 9.499 9.755 9.464 9.711 457,776 +0.17(+1.76%)
Jun 24, 2014 9.835 9.888 9.541 9.543 417,689 -0.24(-2.44%)
Jun 23, 2014 9.852 9.870 9.598 9.782 336,375 +0.00(+0.00%)
Jun 20, 2014 10.00 10.00 9.563 9.782 656,476 -0.10(-0.98%)
Jun 19, 2014 9.729 10.01 9.668 9.879 863,442 +0.10(+0.99%)
Jun 18, 2014 9.510 10.01 9.484 9.782 871,505 +0.32(+3.44%)
Jun 17, 2014 9.422 9.484 9.334 9.457 460,578 +0.17(+1.80%)
Jun 16, 2014 9.229 9.352 9.194 9.290 424,032 +0.03(+0.28%)
Jun 13, 2014 9.220 9.343 9.203 9.264 214,676 +0.04(+0.48%)
Jun 12, 2014 9.132 9.290 9.091 9.220 154,767 +0.04(+0.48%)
Jun 11, 2014 9.273 9.273 9.001 9.176 323,625 -0.11(-1.14%)
Jun 10, 2014 9.062 9.290 9.044 9.282 537,775 +0.84(+9.99%)
Jun 06, 2014 8.860 8.860 8.368 8.439 403,191 -0.06(-0.72%)
Jun 05, 2014 8.043 8.500 8.008 8.500 725,144 +0.45(+5.56%)
Jun 04, 2014 7.833 8.105 7.833 8.052 239,790 +0.16(+2.00%)
Jun 03, 2014 7.806 7.903 7.798 7.894 284,280 +0.04(+0.56%)
Jun 02, 2014 7.947 7.947 7.780 7.850 725,848 +0.04(+0.45%)
May 30, 2014 7.692 7.877 7.640 7.815 802,411 -0.01(-0.11%)
May 29, 2014 7.947 7.982 7.762 7.824 564,706 -0.10(-1.22%)
May 28, 2014 7.806 7.964 7.727 7.921 583,430 +0.12(+1.58%)
May 27, 2014 7.640 7.806 7.605 7.798 622,484 +0.25(+3.26%)
May 23, 2014 7.552 7.552 7.552 7.552 397,445 -0.01(-0.12%)
May 22, 2014 7.473 7.657 7.473 7.561 336,344 -0.06(-0.81%)
May 21, 2014 7.648 7.692 7.552 7.622 507,903 -0.03(-0.34%)
May 20, 2014 7.640 7.692 7.596 7.648 277,076 +0.02(+0.23%)
May 19, 2014 7.683 7.683 7.552 7.631 419,884 -0.05(-0.69%)
May 16, 2014 8.193 8.228 7.624 7.683 622,637 +0.12(+1.63%)
May 15, 2014 7.596 7.613 7.534 7.561 502,509 -0.04(-0.46%)
May 14, 2014 7.648 7.727 7.561 7.596 441,124 -0.08(-1.03%)
May 13, 2014 7.631 7.850 7.604 7.675 457,843 +0.04(+0.58%)
May 12, 2014 7.534 7.692 7.534 7.631 1,227,869 +0.10(+1.28%)
May 09, 2014 7.464 7.534 7.464 7.534 352,108 +0.07(+0.94%)
May 08, 2014 7.402 7.534 7.402 7.464 670,374 -0.01(-0.12%)
May 07, 2014 7.622 7.692 7.253 7.473 1,335,795 -0.14(-1.85%)
May 06, 2014 7.903 7.991 7.561 7.613 1,129,903 -0.38(-4.73%)
May 05, 2014 8.043 8.079 7.929 7.991 630,715 -0.05(-0.66%)
May 02, 2014 8.000 8.105 8.000 8.043 877,634 +0.03(+0.33%)
May 01, 2014 8.000 8.149 7.938 8.017 1,422,168 +0.02(+0.22%)
Apr 30, 2014 8.061 8.452 8.000 8.000 1,614,695 -0.09(-1.09%)
Apr 29, 2014 8.368 8.430 8.079 8.087 1,078,849 -0.21(-2.54%)
Apr 28, 2014 8.544 8.544 8.298 8.298 602,507 -0.04(-0.42%)
Apr 25, 2014 8.342 8.491 8.219 8.333 750,978 +0.04(+0.42%)
Apr 24, 2014 8.395 8.474 8.237 8.298 376,906 -0.09(-1.05%)
Apr 23, 2014 8.430 8.509 8.342 8.386 242,997 -0.04(-0.52%)
Apr 22, 2014 8.553 8.579 8.395 8.430 671,689 -0.12(-1.44%)
Apr 21, 2014 8.755 8.755 8.553 8.553 202,911 -0.16(-1.81%)
Apr 17, 2014 8.658 8.711 8.711 8.711 862,308 +0.11(+1.22%)
Apr 16, 2014 8.439 8.667 8.431 8.605 278,763 +0.18(+2.08%)
Apr 15, 2014 8.605 8.702 8.365 8.430 385,122 -0.15(-1.74%)
Apr 14, 2014 8.728 8.869 8.500 8.579 523,256 -0.10(-1.11%)
Apr 11, 2014 9.009 9.009 8.544 8.676 572,446 -0.32(-3.61%)
Apr 10, 2014 9.001 9.326 8.930 9.001 766,525 +0.04(+0.49%)
Apr 09, 2014 8.957 9.045 8.772 8.957 579,599 +0.04(+0.39%)
Apr 08, 2014 8.939 9.176 8.904 8.922 514,563 -0.02(-0.20%)
Apr 07, 2014 8.983 9.176 8.878 8.939 726,138 -0.10(-1.07%)
Apr 04, 2014 9.159 9.238 8.992 9.036 848,343 -0.10(-1.06%)
Apr 03, 2014 9.115 9.211 9.036 9.132 644,732 +0.02(+0.19%)
Apr 02, 2014 9.001 9.132 8.930 9.115 393,632 +0.16(+1.76%)
Apr 01, 2014 8.869 9.001 8.843 8.957 527,989 +0.11(+1.19%)
Mar 31, 2014 8.869 8.886 8.737 8.851 508,055 +0.01(+0.10%)
Mar 28, 2014 8.781 8.869 8.772 8.843 387,094 +0.06(+0.70%)
Mar 27, 2014 8.737 8.895 8.676 8.781 678,883 -0.09(-0.99%)
Mar 26, 2014 8.605 8.869 8.605 8.869 624,572 +0.29(+3.38%)
Mar 25, 2014 8.693 8.737 8.418 8.579 382,491 +0.06(+0.72%)
Mar 24, 2014 8.781 8.781 8.342 8.518 1,337,160 -0.21(-2.42%)
Mar 21, 2014 8.511 8.748 8.467 8.729 1,427,784 +0.22(+2.56%)
Mar 20, 2014 8.458 8.668 8.257 8.511 684,555 +0.33(+4.06%)
Mar 19, 2014 8.816 8.816 8.144 8.179 1,330,202 -0.48(-5.54%)
Mar 18, 2014 8.615 8.825 8.545 8.659 812,065 +0.19(+2.27%)
Mar 17, 2014 8.423 8.598 8.371 8.467 361,185 +0.04(+0.52%)
Mar 14, 2014 8.423 8.598 8.388 8.423 763,488 +0.10(+1.26%)
Mar 13, 2014 8.641 8.641 8.240 8.318 856,939 -0.25(-2.95%)
Mar 12, 2014 8.371 8.711 8.345 8.572 1,861,261 +0.23(+2.72%)
Mar 11, 2014 8.118 8.502 8.092 8.345 1,994,499 +0.30(+3.69%)
Mar 10, 2014 8.196 8.196 7.952 8.048 616,884 -0.14(-1.71%)
Mar 07, 2014 8.100 8.196 7.969 8.188 786,315 +0.09(+1.08%)
Mar 06, 2014 7.996 8.336 7.943 8.100 1,611,190 +0.20(+2.54%)
Mar 05, 2014 7.908 7.943 7.847 7.900 379,268 +0.03(+0.44%)
Mar 04, 2014 7.803 7.934 7.769 7.865 598,496 +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.