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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2022 7.296 7.524 7.258 7.524 9,289,218 +0.19(+2.59%)
Feb 28, 2022 7.334 7.566 7.296 7.334 1,952,286 -0.12(-1.65%)
Feb 25, 2022 7.334 7.552 7.306 7.457 1,667,399 +0.15(+2.08%)
Feb 24, 2022 7.068 7.329 6.803 7.306 1,800,351 +0.02(+0.26%)
Feb 23, 2022 7.334 7.685 7.192 7.287 3,615,788 +0.48(+7.11%)
Feb 22, 2022 6.698 6.978 6.584 6.803 841,804 +0.04(+0.56%)
Feb 18, 2022 6.765 0 +0.18(+2.74%)
Feb 17, 2022 6.727 6.793 6.580 6.584 451,335 -0.21(-3.07%)
Feb 16, 2022 6.689 6.819 6.679 6.793 317,522 +0.10(+1.56%)
Feb 15, 2022 6.641 6.708 6.594 6.689 524,411 +0.13(+2.03%)
Feb 14, 2022 6.547 6.656 6.414 6.556 900,759 -0.03(-0.43%)
Feb 11, 2022 6.575 6.670 6.499 6.584 1,001,924 +0.03(+0.43%)
Feb 10, 2022 6.556 6.736 6.523 6.556 778,971 -0.09(-1.29%)
Feb 09, 2022 6.565 6.694 6.547 6.641 982,521 +0.15(+2.34%)
Feb 08, 2022 6.414 6.523 6.395 6.490 648,269 +0.08(+1.18%)
Feb 07, 2022 6.452 6.490 6.328 6.414 570,095 -0.01(-0.15%)
Feb 04, 2022 6.357 6.518 6.262 6.423 739,978 +0.03(+0.45%)
Feb 03, 2022 6.376 6.561 6.395 1,555,873 -0.09(-1.32%)
Feb 02, 2022 6.404 6.594 6.376 6.480 1,448,847 -0.01(-0.15%)
Feb 01, 2022 6.120 6.523 6.101 6.490 1,699,909 +0.36(+5.88%)
Jan 31, 2022 5.949 6.129 1,192,506 +0.12(+2.05%)
Jan 28, 2022 5.759 6.044 5.759 6.006 1,055,562 +0.22(+3.77%)
Jan 27, 2022 5.731 5.982 5.731 5.787 2,226,150 +0.12(+2.18%)
Jan 26, 2022 5.645 5.873 5.569 5.664 1,498,420 +0.09(+1.53%)
Jan 25, 2022 5.275 5.735 5.228 5.579 1,362,941 +0.27(+5.00%)
Jan 24, 2022 5.285 5.323 4.839 5.313 2,248,384 +0.01(+0.18%)
Jan 21, 2022 5.247 5.380 5.142 5.304 572,443 -0.05(-0.89%)
Jan 20, 2022 5.275 5.399 5.256 5.351 2,961,142 +0.09(+1.81%)
Jan 19, 2022 5.247 5.361 5.204 5.256 1,332,310 +0.12(+2.40%)
Jan 18, 2022 5.180 5.218 5.114 5.133 669,920 -0.06(-1.10%)
Jan 14, 2022 5.190 0 -0.09(-1.80%)
Jan 13, 2022 5.313 5.327 5.251 5.285 767,719 -0.01(-0.18%)
Jan 12, 2022 5.294 5.323 5.228 5.294 963,174 +0.02(+0.36%)
Jan 11, 2022 5.180 5.313 5.085 5.275 647,494 +0.14(+2.77%)
Jan 10, 2022 5.256 5.256 4.962 5.133 1,105,985 -0.14(-2.70%)
Jan 07, 2022 5.361 5.370 5.266 5.275 776,622 -0.07(-1.24%)
Jan 06, 2022 5.617 5.621 5.342 5.342 1,225,972 -0.27(-4.74%)
Jan 05, 2022 5.797 5.806 5.560 5.607 1,193,062 -0.19(-3.27%)
Jan 04, 2022 5.693 5.887 5.688 5.797 1,279,204 +0.09(+1.66%)
Jan 03, 2022 5.550 5.702 5.531 5.702 769,460 +0.17(+3.09%)
Dec 31, 2021 5.560 5.617 5.465 5.531 376,583 +0.03(+0.52%)
Dec 30, 2021 5.323 5.579 5.323 5.503 485,330 +0.18(+3.39%)
Dec 29, 2021 5.256 5.332 5.218 5.323 421,915 +0.07(+1.26%)
Dec 28, 2021 5.038 5.256 4.962 5.256 688,161 +0.20(+3.94%)
Dec 27, 2021 5.066 5.128 5.024 5.057 809,502 +0.00(+0.00%)
Dec 23, 2021 4.943 5.057 4.943 5.057 396,828 +0.12(+2.50%)
Dec 22, 2021 4.924 5.047 4.924 4.934 566,155 -0.01(-0.19%)
Dec 21, 2021 4.829 4.981 4.772 4.943 905,139 +0.14(+2.96%)
Dec 20, 2021 4.753 4.905 4.706 4.801 711,129 -0.06(-1.17%)
Dec 17, 2021 4.867 4.957 4.801 4.858 853,619 -0.04(-0.78%)
Dec 16, 2021 4.848 4.981 4.848 4.896 530,277 +0.01(+0.19%)
Dec 15, 2021 4.905 4.929 4.820 4.886 646,331 -0.04(-0.77%)
Dec 14, 2021 4.953 5.010 4.915 4.924 513,056 -0.04(-0.76%)
Dec 13, 2021 5.190 5.190 4.962 4.962 786,067 -0.24(-4.56%)
Dec 10, 2021 5.228 5.294 5.152 5.199 686,848 -0.03(-0.54%)
Dec 09, 2021 5.275 5.351 5.213 5.228 882,129 -0.08(-1.43%)
Dec 08, 2021 5.171 5.389 5.171 5.304 1,495,528 +0.13(+2.57%)
Dec 07, 2021 5.152 5.209 5.095 5.171 1,342,185 +0.11(+2.25%)
Dec 06, 2021 4.953 5.066 4.905 5.057 1,130,280 +0.15(+3.09%)
Dec 03, 2021 4.848 4.995 4.839 4.905 1,432,877 +0.10(+2.17%)
Dec 02, 2021 4.630 4.801 4.630 4.801 2,143,522 +0.20(+4.33%)
Dec 01, 2021 4.753 4.801 4.592 4.602 597,618 -0.07(-1.42%)
Nov 30, 2021 4.706 4.782 4.658 4.668 5,979,328 -0.10(-2.19%)
Nov 29, 2021 4.791 4.801 4.654 4.772 1,391,442 +0.03(+0.60%)
Nov 26, 2021 4.592 4.753 4.583 4.744 1,044,584 -0.06(-1.19%)
Nov 24, 2021 4.858 4.891 4.772 4.801 844,675 -0.09(-1.75%)
Nov 23, 2021 4.934 5.028 4.787 4.886 1,417,406 -0.08(-1.53%)
Nov 22, 2021 4.924 4.976 4.829 4.962 1,128,587 +0.06(+1.16%)
Nov 19, 2021 4.924 5.019 4.829 4.905 1,531,072 -0.03(-0.58%)
Nov 18, 2021 4.801 4.957 4.915 4.934 1,013,360 +0.09(+1.96%)
Nov 17, 2021 4.934 5.000 4.734 4.839 923,302 -0.09(-1.92%)
Nov 16, 2021 5.010 5.038 4.905 4.934 758,009 -0.09(-1.89%)
Nov 15, 2021 4.981 5.090 4.978 5.028 742,368 +0.04(+0.76%)
Nov 12, 2021 5.095 5.114 4.886 4.991 1,525,887 -0.12(-2.41%)
Nov 11, 2021 5.085 5.152 5.038 5.114 858,743 +0.05(+0.94%)
Nov 10, 2021 4.839 5.066 2,191,596 +0.43(+9.20%)
Nov 09, 2021 4.649 4.715 4.592 4.639 764,859 -0.01(-0.20%)
Nov 08, 2021 4.583 4.715 4.583 4.649 759,575 +0.07(+1.45%)
Nov 05, 2021 4.431 4.616 4.412 4.583 983,520 +0.20(+4.55%)
Nov 04, 2021 4.374 4.483 4.345 4.383 1,256,711 +0.07(+1.54%)
Nov 03, 2021 4.222 4.341 4.108 4.317 1,599,008 +0.09(+2.25%)
Nov 02, 2021 4.307 4.336 4.146 4.222 1,300,560 -0.18(-4.09%)
Nov 01, 2021 4.526 4.564 4.307 4.402 1,825,290 -0.12(-2.73%)
Oct 29, 2021 4.545 4.583 4.507 4.526 1,643,211 -0.03(-0.62%)
Oct 28, 2021 4.516 4.621 4.507 4.554 1,380,406 +0.03(+0.63%)
Oct 27, 2021 4.535 4.573 4.497 4.526 1,598,442 +0.00(+0.00%)
Oct 26, 2021 4.526 4.526 639,706 -0.09(-2.05%)
Oct 25, 2021 4.545 4.621 4.478 4.621 810,809 +0.09(+2.10%)
Oct 22, 2021 4.516 4.535 4.402 4.526 1,029,549 +0.00(+0.00%)
Oct 21, 2021 4.431 4.526 4.431 4.526 638,221 +0.01(+0.21%)
Oct 20, 2021 4.412 4.526 4.336 4.516 967,611 +0.10(+2.37%)
Oct 19, 2021 4.459 4.488 4.412 4.412 244,537 -0.03(-0.64%)
Oct 18, 2021 4.526 4.545 4.426 4.440 840,452 -0.08(-1.68%)
Oct 15, 2021 4.554 4.639 4.507 4.516 480,828 -0.07(-1.45%)
Oct 14, 2021 4.706 4.725 4.564 4.583 572,319 -0.08(-1.63%)
Oct 13, 2021 4.611 4.696 4.554 4.658 418,425 +0.08(+1.66%)
Oct 12, 2021 4.639 4.649 4.521 4.583 477,449 -0.03(-0.62%)
Oct 11, 2021 4.715 4.715 4.545 4.611 935,598 -0.12(-2.61%)
Oct 08, 2021 4.886 4.953 4.734 4.734 740,861 -0.17(-3.48%)
Oct 07, 2021 4.858 4.972 4.858 4.905 413,625 +0.03(+0.58%)
Oct 06, 2021 4.753 4.915 4.630 4.877 1,189,278 +0.07(+1.38%)
Oct 05, 2021 4.791 4.848 4.768 4.810 376,846 +0.01(+0.20%)
Oct 04, 2021 4.839 4.867 4.791 4.801 472,245 -0.06(-1.17%)
Oct 01, 2021 4.877 4.896 4.839 4.858 640,092 +0.00(+0.00%)
Sep 30, 2021 4.858 4.910 4.848 4.858 1,132,337 -0.01(-0.19%)
Sep 29, 2021 4.858 4.895 4.839 4.867 408,583 +0.01(+0.20%)
Sep 28, 2021 4.934 4.953 4.839 4.858 456,290 -0.11(-2.29%)
Sep 27, 2021 4.981 5.052 4.934 4.972 505,968 +0.00(+0.00%)
Sep 24, 2021 4.981 5.028 4.953 4.972 228,276 -0.06(-1.13%)
Sep 23, 2021 5.028 5.085 4.981 5.028 297,320 +0.04(+0.76%)
Sep 22, 2021 4.953 5.047 4.943 4.991 258,723 +0.07(+1.35%)
Sep 21, 2021 4.886 5.161 4.858 4.924 1,261,756 +0.06(+1.17%)
Sep 20, 2021 4.943 4.943 4.848 4.867 760,451 -0.21(-4.11%)
Sep 17, 2021 5.199 5.199 5.038 5.076 892,012 -0.11(-2.19%)
Sep 16, 2021 5.190 5.261 5.133 5.190 298,806 -0.02(-0.36%)
Sep 15, 2021 5.190 5.266 5.028 5.209 943,786 -0.01(-0.18%)
Sep 14, 2021 5.304 5.318 5.171 5.218 417,600 -0.09(-1.61%)
Sep 13, 2021 5.123 5.342 5.100 5.304 564,805 +0.24(+4.68%)
Sep 10, 2021 5.085 5.133 5.066 5.066 718,914 +0.00(+0.00%)
Sep 09, 2021 5.180 5.209 5.043 5.066 677,353 -0.12(-2.38%)
Sep 08, 2021 5.323 5.323 5.152 5.190 435,341 -0.17(-3.19%)
Sep 07, 2021 5.266 5.375 5.209 5.361 302,323 +0.09(+1.80%)
Sep 03, 2021 5.256 5.332 5.209 5.266 554,060 +0.01(+0.18%)
Sep 02, 2021 5.247 5.408 5.237 5.256 750,531 +0.08(+1.47%)
Sep 01, 2021 5.190 5.209 5.066 5.180 755,057 +0.00(+0.00%)
Aug 31, 2021 5.304 5.332 5.152 5.180 774,505 -0.13(-2.50%)
Aug 30, 2021 5.380 5.436 5.247 5.313 439,646 -0.08(-1.41%)
Aug 27, 2021 5.361 5.455 5.323 5.389 356,868 +0.04(+0.71%)
Aug 26, 2021 5.550 5.579 5.323 5.351 458,160 -0.17(-3.09%)
Aug 25, 2021 5.493 5.550 5.422 5.522 463,218 +0.07(+1.22%)
Aug 24, 2021 5.361 5.474 5.342 5.455 414,613 +0.17(+3.23%)
Aug 23, 2021 5.266 5.327 5.228 5.285 347,468 +0.04(+0.72%)
Aug 20, 2021 4.943 5.285 4.943 5.247 1,314,992 +0.23(+4.54%)
Aug 19, 2021 5.152 5.152 4.943 5.019 823,463 -0.18(-3.47%)
Aug 18, 2021 5.190 5.261 5.133 5.199 534,418 +0.04(+0.74%)
Aug 17, 2021 5.361 5.361 5.152 5.161 887,625 -0.20(-3.72%)
Aug 16, 2021 5.436 5.465 5.288 5.361 447,915 -0.13(-2.42%)
Aug 13, 2021 5.541 5.569 5.451 5.493 344,108 +0.01(+0.17%)
Aug 12, 2021 5.436 5.522 5.275 5.484 708,066 +0.15(+2.85%)
Aug 11, 2021 5.740 5.740 5.199 5.332 1,075,510 -0.24(-4.26%)
Aug 10, 2021 5.455 5.588 5.370 5.569 721,666 +0.07(+1.21%)
Aug 09, 2021 5.787 5.787 5.493 5.503 644,606 -0.31(-5.38%)
Aug 06, 2021 5.731 5.825 5.674 5.816 461,852 +0.09(+1.66%)
Aug 05, 2021 5.683 5.740 5.645 5.721 535,549 +0.04(+0.67%)
Aug 04, 2021 5.731 5.769 5.640 5.683 742,254 -0.05(-0.83%)
Aug 03, 2021 5.863 5.873 5.636 5.731 928,224 -0.18(-3.05%)
Aug 02, 2021 5.740 5.996 5.693 5.911 831,776 +0.15(+2.64%)
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%)
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.