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 (%)
Sep 30, 2016 4.833 4.833 4.742 4.778 149,624 +0.00(+0.00%)
Sep 29, 2016 4.905 4.960 4.728 4.778 254,273 -0.16(-3.30%)
Sep 28, 2016 4.896 4.978 4.896 4.941 594,210 +0.04(+0.74%)
Sep 27, 2016 4.887 4.914 4.760 4.905 243,912 +0.02(+0.37%)
Sep 26, 2016 4.987 5.023 4.887 4.887 530,646 -0.16(-3.23%)
Sep 23, 2016 4.996 5.087 4.969 5.050 347,826 +0.02(+0.36%)
Sep 22, 2016 4.914 5.068 4.905 5.032 630,229 +0.17(+3.54%)
Sep 21, 2016 4.896 4.896 4.760 4.860 809,470 -0.05(-0.92%)
Sep 20, 2016 4.597 4.941 4.579 4.905 2,494,715 +0.30(+6.50%)
Sep 19, 2016 4.543 4.611 4.425 4.606 688,908 +0.07(+1.60%)
Sep 16, 2016 4.506 4.552 4.407 4.533 413,582 -0.07(-1.57%)
Sep 15, 2016 4.171 4.606 4.171 4.606 693,812 +0.41(+9.72%)
Sep 14, 2016 4.243 4.280 4.171 4.198 245,500 -0.04(-0.86%)
Sep 13, 2016 4.316 4.316 4.135 4.234 245,674 -0.11(-2.51%)
Sep 12, 2016 4.307 4.411 4.216 4.343 296,350 -0.03(-0.62%)
Sep 09, 2016 4.497 4.552 4.343 4.370 769,385 -0.17(-3.79%)
Sep 08, 2016 4.588 4.597 4.524 4.543 1,036,650 -0.01(-0.20%)
Sep 07, 2016 4.533 4.613 4.434 4.552 851,390 +0.05(+1.21%)
Sep 06, 2016 4.379 4.570 4.379 4.497 319,535 +0.13(+2.90%)
Sep 02, 2016 4.416 4.370 4.370 4.370 218,926 -0.05(-1.03%)
Sep 01, 2016 4.388 4.506 4.325 4.416 319,172 +0.05(+1.04%)
Aug 31, 2016 4.461 4.570 4.329 4.370 970,859 -0.17(-3.79%)
Aug 30, 2016 4.778 4.824 4.524 4.543 3,085,330 -0.24(-4.93%)
Aug 29, 2016 4.833 4.851 4.733 4.778 398,385 -0.05(-1.13%)
Aug 26, 2016 4.914 4.987 4.778 4.833 239,208 -0.10(-2.02%)
Aug 25, 2016 4.932 5.023 4.914 4.932 294,426 -0.05(-1.09%)
Aug 24, 2016 4.896 5.087 4.896 4.987 243,704 -0.02(-0.36%)
Aug 23, 2016 5.005 5.077 4.951 5.005 418,715 +0.01(+0.18%)
Aug 22, 2016 5.041 5.050 4.960 4.996 282,765 -0.09(-1.78%)
Aug 19, 2016 5.141 5.168 5.041 5.087 232,214 -0.08(-1.58%)
Aug 18, 2016 5.141 5.213 5.068 5.168 374,564 +0.05(+1.06%)
Aug 17, 2016 5.114 5.177 4.969 5.114 391,389 -0.01(-0.18%)
Aug 16, 2016 5.105 5.250 5.088 5.123 570,738 +0.03(+0.53%)
Aug 15, 2016 5.041 5.132 5.032 5.096 252,683 +0.05(+1.08%)
Aug 12, 2016 5.132 5.168 4.996 5.041 177,157 -0.09(-1.77%)
Aug 11, 2016 5.068 5.186 5.068 5.132 157,382 +0.01(+0.18%)
Aug 10, 2016 5.096 5.146 4.978 5.123 290,717 +0.00(+0.00%)
Aug 09, 2016 5.232 5.259 5.096 5.123 434,626 -0.12(-2.25%)
Aug 08, 2016 5.213 5.304 5.213 5.241 329,170 +0.04(+0.70%)
Aug 05, 2016 5.368 5.395 5.186 5.204 351,830 -0.11(-2.05%)
Aug 04, 2016 5.368 5.431 5.259 5.313 914,898 -0.05(-1.01%)
Aug 03, 2016 4.987 5.368 4.941 5.368 1,336,813 +0.45(+9.23%)
Aug 02, 2016 4.969 4.969 4.878 4.914 3,812,194 -0.02(-0.37%)
Aug 01, 2016 4.923 4.959 4.860 4.932 190,412 -0.04(-0.73%)
Jul 29, 2016 4.969 4.996 4.914 4.969 278,545 -0.03(-0.54%)
Jul 28, 2016 5.105 5.204 4.941 4.996 437,991 -0.05(-1.08%)
Jul 27, 2016 4.932 5.087 4.932 5.050 550,908 +0.10(+2.01%)
Jul 26, 2016 5.168 5.168 4.914 4.951 827,830 -0.22(-4.21%)
Jul 25, 2016 5.259 5.268 5.123 5.168 487,997 -0.09(-1.72%)
Jul 22, 2016 5.259 5.259 5.162 5.259 774,739 +0.00(+0.00%)
Jul 21, 2016 5.204 5.295 5.132 5.259 578,017 +0.03(+0.52%)
Jul 20, 2016 5.032 5.259 4.986 5.232 1,204,643 +0.14(+2.67%)
Jul 19, 2016 4.987 5.096 4.941 5.096 724,758 +0.10(+2.00%)
Jul 18, 2016 5.005 5.123 4.923 4.996 1,193,180 +0.00(+0.00%)
Jul 15, 2016 4.960 5.050 4.561 4.996 1,221,682 +0.01(+0.18%)
Jul 14, 2016 4.851 5.087 4.751 4.987 1,289,135 +0.28(+5.97%)
Jul 13, 2016 4.597 4.733 4.579 4.706 1,057,177 +0.12(+2.57%)
Jul 12, 2016 4.488 4.651 4.479 4.588 776,249 +0.13(+2.85%)
Jul 11, 2016 4.407 4.488 4.361 4.461 208,231 +0.03(+0.61%)
Jul 08, 2016 4.443 4.407 4.407 4.434 419,010 +0.03(+0.62%)
Jul 07, 2016 4.252 4.425 4.252 4.407 340,439 +0.12(+2.75%)
Jul 06, 2016 4.343 4.343 4.243 4.289 265,899 -0.11(-2.47%)
Jul 05, 2016 4.488 4.488 4.307 4.397 489,809 +0.00(+0.00%)
Jul 01, 2016 4.307 4.397 4.397 4.397 252,675 +0.07(+1.68%)
Jun 30, 2016 4.334 4.425 4.261 4.325 426,621 +0.00(+0.00%)
Jun 29, 2016 4.207 4.334 4.162 4.325 286,602 +0.20(+4.84%)
Jun 28, 2016 4.243 4.307 4.008 4.125 1,239,676 -0.04(-0.87%)
Jun 27, 2016 4.189 4.189 4.072 4.162 959,913 -0.13(-2.96%)
Jun 24, 2016 4.207 4.307 4.144 4.289 714,483 -0.15(-3.47%)
Jun 23, 2016 4.443 4.443 4.370 4.443 597,517 +0.05(+1.24%)
Jun 22, 2016 4.379 4.479 4.307 4.388 676,554 +0.02(+0.42%)
Jun 21, 2016 4.316 4.388 4.243 4.370 178,526 +0.05(+1.26%)
Jun 20, 2016 4.443 4.515 4.261 4.316 1,563,759 -0.05(-1.04%)
Jun 17, 2016 4.307 4.425 4.289 4.361 345,113 +0.08(+1.91%)
Jun 16, 2016 4.261 4.343 4.107 4.280 375,431 -0.01(-0.21%)
Jun 15, 2016 4.080 4.361 4.080 4.289 415,973 +0.22(+5.35%)
Jun 14, 2016 4.026 4.166 4.026 4.071 491,535 +0.01(+0.22%)
Jun 13, 2016 4.171 4.198 4.035 4.062 416,190 -0.15(-3.66%)
Jun 10, 2016 4.425 4.434 4.207 4.216 597,336 -0.22(-4.91%)
Jun 09, 2016 4.243 4.443 4.162 4.434 1,333,277 +0.16(+3.82%)
Jun 08, 2016 4.125 4.298 4.125 4.271 338,563 +0.12(+2.84%)
Jun 07, 2016 4.062 4.171 4.044 4.153 278,868 +0.11(+2.69%)
Jun 06, 2016 3.935 4.053 3.935 4.044 353,828 +0.09(+2.29%)
Jun 03, 2016 3.953 3.989 3.917 3.953 355,806 +0.05(+1.40%)
Jun 02, 2016 3.926 3.949 3.853 3.899 378,653 -0.03(-0.69%)
Jun 01, 2016 3.971 3.989 3.881 3.926 378,281 -0.03(-0.69%)
May 31, 2016 4.026 4.026 3.917 3.953 573,292 -0.07(-1.80%)
May 27, 2016 4.089 4.026 4.026 4.026 179,111 -0.05(-1.33%)
May 26, 2016 4.225 4.225 4.062 4.080 203,376 -0.11(-2.60%)
May 25, 2016 4.144 4.243 4.144 4.189 354,474 +0.04(+0.87%)
May 24, 2016 4.116 4.234 4.089 4.153 670,669 +0.07(+1.78%)
May 23, 2016 3.989 4.098 3.935 4.080 534,002 +0.09(+2.27%)
May 20, 2016 4.008 4.057 3.953 3.989 366,278 +0.07(+1.85%)
May 19, 2016 4.116 4.135 3.844 3.917 407,302 -0.14(-3.36%)
May 18, 2016 3.944 4.144 3.908 4.053 549,731 +0.13(+3.23%)
May 17, 2016 3.826 3.935 3.763 3.926 336,155 +0.11(+2.85%)
May 16, 2016 3.808 3.881 3.681 3.817 493,085 -0.07(-1.86%)
May 13, 2016 3.908 4.026 3.844 3.890 299,246 -0.07(-1.83%)
May 12, 2016 3.980 4.026 3.790 3.962 666,088 -0.02(-0.46%)
May 11, 2016 4.189 4.243 3.980 3.980 826,124 -0.28(-6.60%)
May 10, 2016 4.171 4.298 4.080 4.261 513,484 +0.21(+5.15%)
May 09, 2016 4.289 4.343 4.026 4.053 694,336 -0.15(-3.66%)
May 06, 2016 4.261 4.343 4.107 4.207 463,533 -0.03(-0.64%)
May 05, 2016 4.325 4.379 4.135 4.234 609,622 -0.12(-2.71%)
May 04, 2016 4.352 4.642 4.325 4.352 1,019,053 +0.16(+3.90%)
May 03, 2016 3.971 4.189 3.908 4.189 681,770 +0.21(+5.24%)
May 02, 2016 3.790 4.080 3.790 3.980 474,340 +0.22(+5.78%)
Apr 29, 2016 3.935 3.971 3.763 3.763 417,400 -0.20(-5.03%)
Apr 28, 2016 3.944 4.089 3.899 3.962 1,116,626 +0.03(+0.69%)
Apr 27, 2016 3.699 3.944 3.672 3.935 579,213 +0.31(+8.50%)
Apr 26, 2016 3.645 3.681 3.618 3.627 419,288 -0.02(-0.50%)
Apr 25, 2016 3.763 3.781 3.627 3.645 282,979 -0.14(-3.60%)
Apr 22, 2016 3.790 3.862 3.745 3.781 448,215 -0.01(-0.24%)
Apr 21, 2016 3.917 3.935 3.790 3.790 511,735 -0.14(-3.46%)
Apr 20, 2016 3.899 3.971 3.808 3.926 1,876,269 +0.13(+3.34%)
Apr 19, 2016 3.663 3.817 3.627 3.799 539,380 +0.14(+3.71%)
Apr 18, 2016 3.708 3.708 3.627 3.663 314,784 -0.05(-1.46%)
Apr 15, 2016 3.690 3.781 3.652 3.717 461,833 -0.03(-0.73%)
Apr 14, 2016 3.654 3.817 3.627 3.745 635,363 +0.10(+2.74%)
Apr 13, 2016 3.681 3.853 3.581 3.645 483,864 -0.02(-0.49%)
Apr 12, 2016 3.409 3.732 3.409 3.663 731,551 +0.27(+8.02%)
Apr 11, 2016 3.219 3.436 3.219 3.391 470,445 +0.18(+5.65%)
Apr 08, 2016 3.046 3.210 3.028 3.210 324,561 +0.19(+6.31%)
Apr 07, 2016 3.201 3.201 2.983 3.019 553,190 -0.15(-4.86%)
Apr 06, 2016 3.173 3.228 3.074 3.173 469,811 -0.03(-0.85%)
Apr 05, 2016 3.119 3.300 3.063 3.201 324,805 +0.06(+2.02%)
Apr 04, 2016 3.364 3.364 3.037 3.137 511,779 -0.22(-6.49%)
Apr 01, 2016 3.382 3.400 3.255 3.355 361,439 -0.05(-1.33%)
Mar 31, 2016 3.436 3.509 3.228 3.400 573,030 -0.03(-0.79%)
Mar 30, 2016 3.273 3.527 3.237 3.427 662,446 +0.20(+6.18%)
Mar 29, 2016 3.173 3.400 3.101 3.228 408,236 +0.07(+2.30%)
Mar 28, 2016 3.146 3.183 3.096 3.155 260,005 +0.01(+0.29%)
Mar 24, 2016 3.201 3.146 3.146 3.146 366,054 -0.06(-1.98%)
Mar 23, 2016 3.210 3.219 3.084 3.210 411,375 +0.00(+0.00%)
Mar 22, 2016 3.219 3.332 3.074 3.210 849,353 +0.01(+0.28%)
Mar 21, 2016 2.947 3.201 2.874 3.201 1,150,848 +0.25(+8.62%)
Mar 18, 2016 2.920 2.947 2.693 2.947 1,791,943 +0.05(+1.88%)
Mar 17, 2016 2.784 3.046 2.784 2.892 3,352,638 +0.09(+3.24%)
Mar 16, 2016 2.675 2.829 2.611 2.802 5,197,649 +0.32(+12.77%)
Mar 15, 2016 2.530 2.593 2.430 2.484 707,423 -0.05(-1.79%)
Mar 14, 2016 2.472 2.575 2.457 2.530 796,600 +0.08(+3.33%)
Mar 11, 2016 2.462 2.484 2.403 2.448 378,455 -0.01(-0.37%)
Mar 10, 2016 2.448 2.457 2.366 2.457 465,461 -0.04(-1.45%)
Mar 09, 2016 2.584 2.602 2.466 2.493 682,242 -0.07(-2.83%)
Mar 08, 2016 2.548 2.575 2.530 2.566 1,286,950 +0.02(+0.71%)
Mar 07, 2016 2.484 2.566 2.484 2.548 2,127,261 +0.05(+1.81%)
Mar 04, 2016 2.557 2.557 2.430 2.502 1,416,817 -0.04(-1.43%)
Mar 03, 2016 2.466 2.566 2.439 2.539 997,238 +0.06(+2.56%)
Mar 02, 2016 2.339 2.493 2.312 2.475 889,534 +0.12(+5.00%)
Mar 01, 2016 2.385 2.439 2.357 2.357 1,227,853 -0.03(-1.14%)
Feb 29, 2016 2.394 2.439 2.357 2.385 1,232,303 -0.03(-1.13%)
Feb 26, 2016 2.348 2.430 2.267 2.412 630,379 +0.08(+3.50%)
Feb 25, 2016 2.194 2.357 2.194 2.330 2,022,873 +0.14(+6.20%)
Feb 24, 2016 2.149 2.303 2.113 2.194 1,405,051 +0.02(+0.83%)
Feb 23, 2016 2.194 2.212 2.167 2.176 208,942 -0.04(-1.64%)
Feb 22, 2016 2.185 2.249 2.149 2.212 399,235 +0.02(+0.83%)
Feb 19, 2016 2.212 2.221 2.176 2.194 421,384 -0.02(-0.82%)
Feb 18, 2016 2.113 2.230 2.113 2.212 770,233 +0.07(+3.39%)
Feb 17, 2016 2.058 2.167 2.058 2.140 530,824 +0.07(+3.51%)
Feb 16, 2016 2.067 2.113 2.013 2.067 433,002 +0.06(+3.17%)
Feb 12, 2016 2.067 2.004 2.004 2.004 513,402 -0.05(-2.64%)
Feb 11, 2016 2.104 2.140 2.040 2.058 531,019 -0.10(-4.62%)
Feb 10, 2016 2.330 2.348 2.094 2.158 437,758 -0.13(-5.56%)
Feb 09, 2016 2.230 2.421 2.158 2.285 733,045 +0.00(+0.00%)
Feb 08, 2016 2.412 2.421 2.217 2.285 779,427 -0.16(-6.67%)
Feb 05, 2016 2.530 2.539 2.425 2.448 352,403 -0.12(-4.59%)
Feb 04, 2016 2.475 2.584 2.475 2.566 198,722 +0.10(+4.04%)
Feb 03, 2016 2.512 2.521 2.362 2.466 361,599 -0.05(-1.81%)
Feb 02, 2016 2.457 2.611 2.421 2.512 331,507 +0.01(+0.36%)
Feb 01, 2016 2.557 2.566 2.376 2.502 523,371 -0.09(-3.50%)
Jan 29, 2016 2.575 2.684 2.512 2.593 193,373 +0.03(+1.06%)
Jan 28, 2016 2.629 2.693 2.502 2.566 256,258 -0.05(-2.08%)
Jan 27, 2016 2.566 2.657 2.557 2.620 130,887 +0.07(+2.85%)
Jan 26, 2016 2.530 2.575 2.493 2.548 195,915 +0.05(+1.81%)
Jan 25, 2016 2.548 2.684 2.484 2.502 377,681 -0.06(-2.47%)
Jan 22, 2016 2.439 2.611 2.439 2.566 306,074 +0.15(+5.99%)
Jan 21, 2016 2.430 2.508 2.376 2.421 138,855 -0.04(-1.48%)
Jan 20, 2016 2.521 2.521 2.285 2.457 370,208 -0.07(-2.87%)
Jan 19, 2016 2.357 2.566 2.357 2.530 537,854 +0.17(+7.31%)
Jan 15, 2016 2.457 2.357 2.357 2.357 477,448 -0.15(-5.80%)
Jan 14, 2016 2.448 2.638 2.394 2.502 478,340 +0.06(+2.60%)
Jan 13, 2016 2.539 2.638 2.403 2.439 333,698 -0.09(-3.58%)
Jan 12, 2016 2.793 2.793 2.466 2.530 378,883 -0.25(-9.12%)
Jan 11, 2016 2.838 2.856 2.720 2.784 522,373 -0.03(-0.97%)
Jan 08, 2016 2.802 2.856 2.784 2.811 373,024 +0.01(+0.32%)
Jan 07, 2016 2.901 2.901 2.765 2.802 321,922 -0.14(-4.63%)
Jan 06, 2016 2.901 2.965 2.820 2.938 417,410 -0.01(-0.31%)
Jan 05, 2016 2.847 2.956 2.806 2.947 663,212 +0.15(+5.18%)
Jan 04, 2016 2.756 2.811 2.756 2.802 170,069 -0.02(-0.64%)
Dec 31, 2015 2.829 2.820 2.820 2.820 247,161 -0.03(-0.96%)
Dec 30, 2015 2.856 2.947 2.820 2.847 351,891 +0.00(+0.00%)
Dec 29, 2015 2.765 2.910 2.711 2.847 464,997 +0.09(+3.29%)
Dec 28, 2015 2.784 2.811 2.720 2.756 239,659 -0.05(-1.94%)
Dec 24, 2015 2.811 2.811 2.811 2.811 104,114 +0.02(+0.65%)
Dec 23, 2015 2.756 2.956 2.756 2.793 361,783 -0.02(-0.65%)
Dec 22, 2015 2.856 2.856 2.747 2.811 251,987 -0.02(-0.64%)
Dec 21, 2015 2.856 2.874 2.756 2.829 406,004 -0.01(-0.32%)
Dec 18, 2015 2.829 2.856 2.756 2.838 503,843 -0.05(-1.88%)
Dec 17, 2015 2.874 2.920 2.829 2.892 245,598 +0.04(+1.27%)
Dec 16, 2015 2.811 2.910 2.793 2.856 335,750 +0.02(+0.64%)
Dec 15, 2015 2.756 2.838 2.756 2.838 249,101 +0.08(+2.96%)
Dec 14, 2015 2.774 2.811 2.747 2.756 350,307 -0.05(-1.94%)
Dec 11, 2015 2.901 2.911 2.756 2.811 384,897 -0.14(-4.62%)
Dec 10, 2015 2.956 2.992 2.883 2.947 296,317 -0.01(-0.31%)
Dec 09, 2015 2.838 2.974 2.838 2.956 391,904 +0.06(+2.19%)
Dec 08, 2015 2.865 2.974 2.849 2.892 485,077 -0.05(-1.85%)
Dec 07, 2015 3.192 3.273 2.838 2.947 633,240 -0.23(-7.14%)
Dec 04, 2015 3.173 3.183 3.092 3.173 213,750 +0.03(+0.86%)
Dec 03, 2015 3.373 3.382 3.128 3.146 393,748 -0.24(-6.97%)
Dec 02, 2015 3.418 3.418 3.328 3.382 217,155 -0.05(-1.58%)
Dec 01, 2015 3.572 3.572 3.364 3.436 430,665 -0.14(-3.81%)
Nov 30, 2015 3.364 3.600 3.246 3.572 1,009,963 +0.19(+5.63%)
Nov 27, 2015 3.445 3.455 3.373 3.382 409,792 -0.03(-0.80%)
Nov 25, 2015 3.282 3.409 3.409 3.409 369,804 +0.11(+3.30%)
Nov 24, 2015 3.409 3.409 3.164 3.300 575,792 -0.17(-4.96%)
Nov 23, 2015 3.056 3.491 3.037 3.473 1,891,877 +0.48(+16.06%)
Nov 20, 2015 2.784 3.037 2.784 2.992 1,238,395 +0.18(+6.45%)
Nov 19, 2015 2.729 2.856 2.675 2.811 667,078 +0.10(+3.68%)
Nov 18, 2015 2.521 2.720 2.511 2.711 350,037 +0.24(+9.52%)
Nov 17, 2015 2.548 2.570 2.448 2.475 331,113 -0.10(-3.87%)
Nov 16, 2015 2.593 2.620 2.502 2.575 366,575 -0.04(-1.39%)
Nov 13, 2015 2.657 2.657 2.602 2.611 301,181 -0.02(-0.69%)
Nov 12, 2015 2.720 2.720 2.602 2.629 461,333 -0.07(-2.68%)
Nov 11, 2015 2.729 2.774 2.675 2.702 342,278 -0.02(-0.67%)
Nov 10, 2015 2.784 2.829 2.711 2.720 283,344 -0.08(-2.91%)
Nov 09, 2015 2.874 2.901 2.784 2.802 405,300 -0.09(-3.13%)
Nov 06, 2015 2.874 2.920 2.856 2.892 479,450 +0.05(+1.92%)
Nov 05, 2015 2.720 2.874 2.693 2.838 577,155 +0.12(+4.33%)
Nov 04, 2015 2.883 2.947 2.657 2.720 919,280 -0.06(-2.28%)
Nov 03, 2015 2.856 2.883 2.756 2.784 369,722 -0.07(-2.54%)
Nov 02, 2015 2.820 2.892 2.802 2.856 448,493 +0.06(+2.27%)
Oct 30, 2015 2.774 2.888 2.684 2.793 757,633 +0.05(+1.99%)
Oct 29, 2015 2.938 2.956 2.711 2.738 400,630 -0.19(-6.50%)
Oct 28, 2015 2.910 3.015 2.838 2.929 931,769 +0.06(+2.22%)
Oct 27, 2015 2.901 2.901 2.702 2.865 957,055 -0.05(-1.56%)
Oct 26, 2015 2.992 2.992 2.901 2.910 542,684 -0.05(-1.83%)
Oct 23, 2015 2.992 3.001 2.874 2.965 1,034,653 -0.01(-0.30%)
Oct 22, 2015 2.938 3.074 2.910 2.974 753,989 +0.09(+3.14%)
Oct 21, 2015 2.820 2.892 2.784 2.883 3,084,869 +0.08(+2.91%)
Oct 20, 2015 2.620 2.811 2.620 2.802 568,048 +0.17(+6.55%)
Oct 19, 2015 2.557 2.684 2.502 2.629 783,470 +0.09(+3.57%)
Oct 16, 2015 2.376 2.575 2.339 2.539 1,649,551 +0.21(+8.95%)
Oct 15, 2015 2.439 2.484 2.330 2.330 647,553 -0.11(-4.46%)
Oct 14, 2015 2.448 2.448 2.430 2.439 861,537 -0.01(-0.37%)
Oct 13, 2015 2.439 2.448 2.430 2.448 1,053,460 +0.02(+0.75%)
Oct 12, 2015 2.439 2.448 2.366 2.430 432,763 -0.01(-0.37%)
Oct 09, 2015 2.448 2.575 2.403 2.439 3,026,017 -0.01(-0.37%)
Oct 08, 2015 2.430 2.457 2.430 2.448 916,191 +0.01(+0.37%)
Oct 07, 2015 2.448 2.466 2.430 2.439 933,801 -0.01(-0.37%)
Oct 06, 2015 2.421 2.466 2.403 2.448 686,121 +0.01(+0.37%)
Oct 05, 2015 2.448 2.475 2.394 2.439 1,870,129 +0.04(+1.51%)
Oct 02, 2015 2.376 2.493 2.376 2.403 2,091,643 -0.01(-0.38%)
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.