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: 4:10 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 (%)
May 29, 2015 4.851 5.032 4.805 4.996 523,796 +0.18(+3.77%)
May 28, 2015 4.787 4.860 4.715 4.815 472,478 +0.02(+0.38%)
May 27, 2015 4.905 4.905 4.769 4.796 208,584 -0.07(-1.49%)
May 26, 2015 4.778 4.905 4.724 4.869 319,501 +0.09(+1.90%)
May 22, 2015 4.851 4.778 4.778 4.778 336,165 -0.09(-1.86%)
May 21, 2015 4.905 4.916 4.842 4.869 214,066 -0.10(-2.01%)
May 20, 2015 4.724 4.978 4.724 4.969 306,807 +0.18(+3.79%)
May 19, 2015 4.860 4.878 4.651 4.787 420,209 -0.04(-0.75%)
May 18, 2015 4.860 4.960 4.815 4.824 361,449 -0.06(-1.30%)
May 15, 2015 4.851 4.941 4.760 4.887 288,098 +0.09(+1.89%)
May 14, 2015 4.978 5.041 4.760 4.796 507,695 -0.18(-3.64%)
May 13, 2015 4.987 5.331 4.769 4.978 1,354,046 -0.03(-0.54%)
May 12, 2015 5.096 5.331 4.978 5.005 1,025,135 -0.52(-9.36%)
May 11, 2015 5.739 5.830 5.486 5.522 409,651 -0.22(-3.79%)
May 08, 2015 5.821 5.857 5.540 5.739 449,839 -0.03(-0.47%)
May 07, 2015 5.785 5.875 5.685 5.767 174,983 +0.01(+0.16%)
May 06, 2015 5.975 5.984 5.658 5.758 359,340 -0.18(-3.05%)
May 05, 2015 5.857 5.957 5.857 5.939 379,418 +0.08(+1.39%)
May 04, 2015 5.558 5.894 5.558 5.857 378,472 +0.32(+5.73%)
May 01, 2015 5.476 5.549 5.431 5.540 122,599 +0.10(+1.83%)
Apr 30, 2015 5.476 5.588 5.395 5.440 502,886 -0.05(-0.99%)
Apr 29, 2015 5.631 5.667 5.476 5.495 299,972 -0.19(-3.35%)
Apr 28, 2015 5.612 5.712 5.576 5.685 214,615 +0.09(+1.62%)
Apr 27, 2015 5.694 5.694 5.549 5.594 246,599 +0.01(+0.16%)
Apr 24, 2015 5.495 5.685 5.495 5.585 660,004 +0.12(+2.16%)
Apr 23, 2015 5.359 5.495 5.331 5.467 585,479 +0.13(+2.38%)
Apr 22, 2015 5.250 5.359 5.124 5.340 344,191 +0.11(+2.08%)
Apr 21, 2015 5.213 5.259 5.132 5.232 197,027 -0.03(-0.52%)
Apr 20, 2015 5.286 5.295 5.123 5.259 194,220 +0.03(+0.52%)
Apr 17, 2015 5.331 5.381 5.177 5.232 378,301 -0.13(-2.37%)
Apr 16, 2015 5.304 5.386 5.286 5.359 269,808 +0.01(+0.17%)
Apr 15, 2015 5.359 5.395 5.204 5.349 352,763 -0.02(-0.34%)
Apr 14, 2015 5.168 5.377 5.087 5.368 267,709 +0.17(+3.32%)
Apr 13, 2015 5.295 5.295 4.996 5.195 471,285 -0.14(-2.55%)
Apr 10, 2015 5.513 5.523 5.241 5.331 492,015 -0.17(-3.13%)
Apr 09, 2015 5.458 5.712 5.413 5.504 1,279,049 +0.07(+1.34%)
Apr 08, 2015 5.259 5.472 5.204 5.431 737,855 +0.19(+3.63%)
Apr 07, 2015 5.195 5.259 5.059 5.241 453,227 +0.08(+1.58%)
Apr 06, 2015 5.023 5.250 4.946 5.159 616,049 +0.15(+3.08%)
Apr 02, 2015 4.796 5.005 5.005 5.005 562,923 +0.21(+4.35%)
Apr 01, 2015 4.488 4.896 4.352 4.796 2,104,172 +0.33(+7.30%)
Mar 31, 2015 4.479 4.552 4.271 4.470 582,654 -0.05(-1.00%)
Mar 30, 2015 4.515 4.588 4.479 4.515 303,246 -0.02(-0.40%)
Mar 27, 2015 4.642 4.669 4.434 4.533 373,119 -0.14(-2.91%)
Mar 26, 2015 4.706 4.706 4.552 4.669 321,027 -0.05(-1.15%)
Mar 25, 2015 4.742 4.760 4.606 4.724 409,778 +0.01(+0.19%)
Mar 24, 2015 4.615 4.742 4.543 4.715 382,207 +0.09(+1.96%)
Mar 23, 2015 4.298 4.688 4.298 4.624 999,687 +0.34(+8.05%)
Mar 20, 2015 4.397 4.452 4.271 4.280 857,468 -0.07(-1.67%)
Mar 19, 2015 4.325 4.443 4.162 4.352 790,398 -0.02(-0.41%)
Mar 18, 2015 4.533 4.660 4.361 4.370 944,211 -0.23(-4.93%)
Mar 17, 2015 3.853 4.878 3.763 4.597 3,106,608 +0.76(+19.86%)
Mar 16, 2015 3.962 3.962 3.727 3.835 704,489 +0.00(+0.00%)
Mar 13, 2015 3.944 3.944 3.763 3.835 1,101,601 -0.12(-2.98%)
Mar 12, 2015 3.736 3.962 3.736 3.953 732,066 +0.17(+4.56%)
Mar 11, 2015 3.980 4.017 3.708 3.781 862,047 -0.13(-3.25%)
Mar 10, 2015 4.171 4.207 3.899 3.908 898,260 -0.36(-8.49%)
Mar 09, 2015 4.679 4.706 4.171 4.271 1,565,286 -0.44(-9.25%)
Mar 06, 2015 4.751 4.751 4.651 4.706 464,795 -0.05(-0.95%)
Mar 05, 2015 4.914 4.914 4.679 4.751 803,574 -0.12(-2.42%)
Mar 04, 2015 4.923 5.041 4.787 4.869 1,039,265 -0.08(-1.65%)
Mar 03, 2015 4.805 5.041 4.805 4.951 908,959 +0.17(+3.61%)
Mar 02, 2015 4.805 4.860 4.679 4.778 331,486 +0.02(+0.38%)
Feb 27, 2015 4.851 4.914 4.715 4.760 336,522 -0.08(-1.69%)
Feb 26, 2015 4.760 4.960 4.742 4.842 561,448 +0.14(+2.89%)
Feb 25, 2015 4.651 4.778 4.642 4.706 389,253 +0.02(+0.39%)
Feb 24, 2015 4.715 4.824 4.624 4.688 540,861 -0.07(-1.52%)
Feb 23, 2015 4.932 4.932 4.724 4.760 261,890 -0.13(-2.60%)
Feb 20, 2015 5.041 5.114 4.869 4.887 171,783 -0.15(-2.88%)
Feb 19, 2015 5.023 5.340 4.987 5.032 631,504 +0.04(+0.73%)
Feb 18, 2015 4.805 5.014 4.805 4.996 402,161 +0.14(+2.80%)
Feb 17, 2015 4.706 4.905 4.688 4.860 352,419 +0.17(+3.67%)
Feb 13, 2015 4.733 4.688 4.688 4.688 446,566 -0.05(-1.15%)
Feb 12, 2015 4.742 4.932 4.633 4.742 576,154 -0.05(-0.95%)
Feb 11, 2015 5.259 5.277 4.751 4.787 663,112 -0.48(-9.12%)
Feb 10, 2015 5.349 5.377 5.223 5.268 290,448 -0.04(-0.68%)
Feb 09, 2015 5.277 5.377 5.277 5.304 259,432 +0.03(+0.52%)
Feb 06, 2015 5.223 5.304 5.223 5.277 288,693 +0.05(+0.87%)
Feb 05, 2015 5.168 5.304 5.168 5.232 386,259 +0.00(+0.00%)
Feb 04, 2015 5.232 5.322 5.141 5.232 629,112 +0.05(+0.87%)
Feb 03, 2015 5.114 5.277 5.041 5.186 448,891 +0.13(+2.51%)
Feb 02, 2015 4.996 5.159 4.932 5.059 308,533 +0.03(+0.54%)
Jan 30, 2015 5.077 5.123 5.005 5.032 239,696 -0.14(-2.63%)
Jan 29, 2015 5.087 5.213 5.014 5.168 360,039 +0.11(+2.15%)
Jan 28, 2015 5.186 5.213 4.982 5.059 261,002 -0.10(-1.93%)
Jan 27, 2015 4.896 5.204 4.896 5.159 443,404 +0.20(+4.02%)
Jan 26, 2015 4.824 5.014 4.778 4.960 225,351 +0.14(+2.82%)
Jan 23, 2015 5.041 5.096 4.805 4.824 202,613 -0.16(-3.27%)
Jan 22, 2015 4.969 5.123 4.969 4.987 496,709 +0.02(+0.36%)
Jan 21, 2015 4.760 5.087 4.760 4.969 1,344,833 +0.14(+2.81%)
Jan 20, 2015 4.624 4.860 4.615 4.833 844,083 +0.20(+4.31%)
Jan 16, 2015 4.588 4.697 4.583 4.633 569,841 +0.03(+0.59%)
Jan 15, 2015 4.615 4.679 4.561 4.606 554,955 -0.05(-1.17%)
Jan 14, 2015 4.669 4.679 4.579 4.660 1,073,406 -0.06(-1.34%)
Jan 13, 2015 4.597 4.751 4.452 4.724 1,161,730 +0.14(+2.96%)
Jan 12, 2015 4.724 4.805 4.570 4.588 413,659 -0.14(-2.88%)
Jan 09, 2015 4.941 4.941 4.715 4.724 680,205 -0.17(-3.52%)
Jan 08, 2015 4.905 4.978 4.878 4.896 395,820 +0.00(+0.00%)
Jan 07, 2015 4.896 4.960 4.878 4.896 351,302 +0.01(+0.19%)
Jan 06, 2015 5.023 5.068 4.887 4.887 225,529 -0.12(-2.36%)
Jan 05, 2015 4.941 5.032 4.887 5.005 680,624 +0.05(+1.10%)
Jan 02, 2015 4.951 5.032 4.887 4.951 183,103 +0.05(+0.92%)
Dec 31, 2014 4.887 4.905 4.905 4.905 830,157 +0.02(+0.37%)
Dec 30, 2014 4.941 5.050 4.887 4.887 327,457 -0.05(-1.10%)
Dec 29, 2014 4.878 4.987 4.878 4.941 437,291 +0.05(+0.93%)
Dec 26, 2014 4.896 4.923 4.869 4.896 332,916 +0.01(+0.19%)
Dec 24, 2014 4.887 4.887 4.887 4.887 204,258 +0.01(+0.19%)
Dec 23, 2014 4.805 4.978 4.778 4.878 738,087 +0.14(+2.87%)
Dec 22, 2014 4.760 5.074 4.706 4.742 1,444,868 +0.02(+0.38%)
Dec 19, 2014 4.778 4.850 4.634 4.724 933,952 -0.08(-1.68%)
Dec 18, 2014 4.885 4.993 4.769 4.805 719,711 -0.07(-1.47%)
Dec 17, 2014 4.876 4.930 4.805 4.876 734,880 +0.01(+0.18%)
Dec 16, 2014 5.020 5.074 4.796 4.868 623,098 -0.25(-4.90%)
Dec 15, 2014 5.343 5.378 5.110 5.119 534,092 -0.22(-4.03%)
Dec 12, 2014 5.387 5.414 5.154 5.334 740,172 -0.13(-2.30%)
Dec 11, 2014 5.558 5.827 5.378 5.459 2,457,496 -0.10(-1.77%)
Dec 10, 2014 5.522 5.643 5.513 5.558 1,699,949 +0.00(+0.00%)
Dec 09, 2014 5.620 5.620 5.495 5.558 685,637 -0.07(-1.27%)
Dec 08, 2014 5.755 5.782 5.585 5.629 672,492 -0.12(-2.03%)
Dec 05, 2014 5.576 5.764 5.576 5.746 279,535 +0.16(+2.89%)
Dec 04, 2014 5.549 5.629 5.468 5.585 370,323 +0.10(+1.80%)
Dec 03, 2014 5.450 5.576 5.414 5.486 814,201 +0.01(+0.16%)
Dec 02, 2014 5.620 5.663 5.396 5.477 451,993 -0.13(-2.40%)
Dec 01, 2014 5.916 5.916 5.477 5.612 651,748 -0.31(-5.29%)
Nov 28, 2014 5.782 5.925 5.758 5.925 277,871 +0.16(+2.80%)
Nov 26, 2014 5.558 5.764 5.764 5.764 364,230 +0.20(+3.54%)
Nov 25, 2014 5.531 5.603 5.450 5.567 799,801 +0.04(+0.65%)
Nov 24, 2014 5.647 5.737 5.486 5.531 418,586 -0.11(-1.91%)
Nov 21, 2014 5.594 5.782 5.558 5.638 230,126 +0.05(+0.96%)
Nov 20, 2014 5.504 5.612 5.504 5.585 182,980 +0.02(+0.32%)
Nov 19, 2014 5.585 5.629 5.307 5.567 630,484 -0.04(-0.80%)
Nov 18, 2014 5.612 5.755 5.580 5.612 403,846 -0.10(-1.73%)
Nov 17, 2014 5.907 6.006 5.701 5.710 367,030 -0.25(-4.21%)
Nov 14, 2014 5.943 6.006 5.889 5.961 199,099 -0.03(-0.45%)
Nov 13, 2014 5.916 6.158 5.916 5.988 485,084 +0.00(+0.00%)
Nov 12, 2014 5.755 6.006 5.647 5.988 263,181 +0.17(+2.93%)
Nov 11, 2014 6.096 6.114 5.791 5.818 586,702 -0.30(-4.84%)
Nov 10, 2014 6.051 6.158 5.961 6.114 373,590 +0.06(+1.04%)
Nov 07, 2014 5.818 6.087 5.773 6.051 631,312 +0.13(+2.12%)
Nov 06, 2014 6.203 6.345 5.907 5.925 645,410 -0.28(-4.48%)
Nov 05, 2014 5.782 6.239 5.576 6.203 1,171,993 +0.47(+8.13%)
Nov 04, 2014 5.119 5.827 4.894 5.737 2,585,722 +0.31(+5.79%)
Nov 03, 2014 5.513 5.540 5.387 5.423 436,309 -0.10(-1.79%)
Oct 31, 2014 5.450 5.603 5.387 5.522 466,997 +0.09(+1.65%)
Oct 30, 2014 5.334 5.441 5.334 5.432 227,724 +0.04(+0.66%)
Oct 29, 2014 5.576 5.629 5.334 5.396 621,075 -0.18(-3.22%)
Oct 28, 2014 5.432 5.647 5.432 5.576 442,265 +0.14(+2.64%)
Oct 27, 2014 5.486 5.558 5.307 5.432 1,295,717 -0.13(-2.26%)
Oct 24, 2014 5.441 5.638 5.441 5.558 293,795 +0.11(+1.97%)
Oct 23, 2014 5.378 5.473 5.199 5.450 343,661 +0.07(+1.33%)
Oct 22, 2014 5.603 5.719 5.289 5.378 467,830 -0.26(-4.61%)
Oct 21, 2014 5.477 5.683 5.387 5.638 683,441 +0.25(+4.66%)
Oct 20, 2014 5.558 5.576 5.334 5.387 778,559 -0.18(-3.22%)
Oct 17, 2014 5.343 5.598 5.327 5.567 581,533 +0.28(+5.25%)
Oct 16, 2014 4.957 5.352 4.930 5.289 1,846,114 +0.30(+6.12%)
Oct 15, 2014 5.047 5.047 4.868 4.984 747,008 -0.03(-0.54%)
Oct 14, 2014 4.912 5.092 4.876 5.011 648,238 +0.09(+1.82%)
Oct 13, 2014 5.047 5.065 4.841 4.921 875,960 -0.19(-3.68%)
Oct 10, 2014 5.208 5.361 5.110 5.110 648,339 -0.09(-1.72%)
Oct 09, 2014 5.325 5.343 5.199 5.199 1,126,594 -0.11(-2.03%)
Oct 08, 2014 5.549 5.603 5.298 5.307 1,352,517 -0.23(-4.21%)
Oct 07, 2014 5.647 5.696 5.531 5.540 637,395 -0.12(-2.06%)
Oct 06, 2014 5.692 5.746 5.638 5.656 821,372 +0.06(+1.12%)
Oct 03, 2014 5.558 5.612 5.521 5.594 565,915 +0.07(+1.30%)
Oct 02, 2014 5.549 5.594 5.378 5.522 1,026,949 +0.02(+0.33%)
Oct 01, 2014 5.378 5.764 5.378 5.504 2,098,982 +0.14(+2.68%)
Sep 30, 2014 5.289 5.387 5.253 5.361 587,257 +0.07(+1.36%)
Sep 29, 2014 5.378 5.378 5.217 5.289 723,332 -0.10(-1.83%)
Sep 26, 2014 5.244 5.396 5.226 5.387 592,904 +0.13(+2.56%)
Sep 25, 2014 5.298 5.396 5.199 5.253 1,222,149 -0.05(-1.01%)
Sep 24, 2014 5.271 5.343 5.262 5.307 450,341 +0.00(+0.00%)
Sep 23, 2014 5.262 5.351 5.200 5.307 963,681 +0.02(+0.34%)
Sep 22, 2014 5.413 5.422 5.174 5.289 971,420 -0.13(-2.45%)
Sep 19, 2014 5.529 5.529 5.396 5.422 1,110,574 -0.12(-2.08%)
Sep 18, 2014 5.529 5.626 5.511 5.537 920,725 -0.02(-0.32%)
Sep 17, 2014 5.591 5.650 5.511 5.555 1,172,431 -0.02(-0.32%)
Sep 16, 2014 5.715 5.777 5.458 5.573 1,165,838 -0.15(-2.64%)
Sep 15, 2014 5.804 5.804 5.679 5.724 698,751 -0.04(-0.62%)
Sep 12, 2014 5.715 5.759 5.671 5.759 1,241,439 +0.09(+1.56%)
Sep 11, 2014 5.679 5.804 5.555 5.671 1,291,107 -0.05(-0.93%)
Sep 10, 2014 5.884 5.928 5.635 5.724 2,008,406 -0.18(-3.01%)
Sep 09, 2014 6.034 6.034 5.857 5.901 538,088 -0.13(-2.21%)
Sep 08, 2014 5.990 6.105 5.892 6.034 1,300,675 +0.00(+0.00%)
Sep 05, 2014 6.221 6.237 6.017 6.034 1,703,738 -0.22(-3.55%)
Sep 04, 2014 6.256 6.318 6.212 6.256 426,535 +0.03(+0.43%)
Sep 03, 2014 6.327 6.381 6.230 6.230 740,857 -0.10(-1.54%)
Sep 02, 2014 6.389 6.478 6.318 6.327 779,084 -0.05(-0.83%)
Aug 29, 2014 6.318 6.381 6.381 6.381 498,637 +0.08(+1.27%)
Aug 28, 2014 6.301 6.310 6.265 6.301 570,177 +0.00(+0.00%)
Aug 27, 2014 6.301 6.389 6.274 6.301 813,578 -0.02(-0.28%)
Aug 26, 2014 6.301 6.434 6.283 6.318 1,724,161 -0.07(-1.11%)
Aug 25, 2014 6.505 6.505 6.407 6.389 1,681,025 -0.12(-1.91%)
Aug 22, 2014 6.647 6.647 6.505 6.514 852,800 -0.14(-2.13%)
Aug 21, 2014 6.895 6.931 6.611 6.656 1,420,695 -0.38(-5.42%)
Aug 20, 2014 7.064 7.090 6.931 7.037 334,368 -0.04(-0.50%)
Aug 19, 2014 7.046 7.099 7.011 7.073 449,751 +0.01(+0.13%)
Aug 18, 2014 6.860 7.090 6.806 7.064 479,781 +0.11(+1.53%)
Aug 15, 2014 7.055 7.126 6.948 6.957 441,634 -0.11(-1.51%)
Aug 14, 2014 7.064 7.126 7.064 7.064 590,237 -0.02(-0.25%)
Aug 13, 2014 7.055 7.224 6.922 7.082 791,239 +0.02(+0.25%)
Aug 12, 2014 7.108 7.170 7.055 7.064 855,466 -0.05(-0.75%)
Aug 11, 2014 7.099 7.237 7.046 7.117 983,758 +0.03(+0.38%)
Aug 08, 2014 7.295 7.366 7.074 7.090 1,118,844 -0.25(-3.39%)
Aug 07, 2014 7.525 7.667 7.303 7.339 1,712,526 -0.20(-2.71%)
Aug 06, 2014 7.490 7.721 7.490 7.543 1,792,369 -0.20(-2.63%)
Aug 05, 2014 8.368 8.679 7.543 7.747 2,864,737 -1.14(-12.87%)
Aug 04, 2014 9.096 9.096 8.803 8.892 649,315 -0.20(-2.24%)
Aug 01, 2014 9.185 9.247 9.061 9.096 695,406 -0.01(-0.10%)
Jul 31, 2014 9.318 9.327 9.043 9.105 646,025 -0.21(-2.29%)
Jul 30, 2014 9.300 9.353 9.176 9.318 383,379 +0.11(+1.16%)
Jul 29, 2014 8.830 9.265 8.812 9.211 440,961 +0.40(+4.53%)
Jul 28, 2014 8.777 8.883 8.723 8.812 301,038 +0.03(+0.30%)
Jul 25, 2014 8.555 8.803 8.555 8.785 229,216 +0.19(+2.17%)
Jul 24, 2014 8.484 8.661 8.404 8.599 218,353 +0.15(+1.79%)
Jul 23, 2014 8.386 8.510 8.297 8.448 2,301,157 +0.01(+0.11%)
Jul 22, 2014 8.519 8.617 8.342 8.439 1,135,479 -0.28(-3.26%)
Jul 21, 2014 8.936 8.972 8.652 8.723 541,679 -0.26(-2.87%)
Jul 18, 2014 9.123 9.132 8.936 8.981 273,205 -0.14(-1.56%)
Jul 17, 2014 9.149 9.174 9.096 9.123 314,365 -0.06(-0.68%)
Jul 16, 2014 9.140 9.265 9.114 9.185 459,486 -0.01(-0.10%)
Jul 15, 2014 9.424 9.424 9.123 9.194 589,603 -0.25(-2.63%)
Jul 14, 2014 9.504 9.611 9.398 9.442 1,094,647 -0.04(-0.47%)
Jul 11, 2014 9.549 9.682 9.415 9.486 402,926 -0.08(-0.83%)
Jul 10, 2014 9.744 9.752 9.513 9.566 381,148 -0.31(-3.14%)
Jul 09, 2014 9.868 9.948 9.717 9.877 791,016 +0.01(+0.09%)
Jul 08, 2014 9.792 9.886 9.691 9.868 264,985 +0.06(+0.63%)
Jul 07, 2014 9.868 9.930 9.708 9.806 334,559 -0.05(-0.54%)
Jul 03, 2014 9.806 9.859 9.859 9.859 188,411 +0.05(+0.54%)
Jul 02, 2014 9.868 9.904 9.726 9.806 458,035 -0.05(-0.54%)
Jul 01, 2014 10.02 10.15 9.815 9.859 788,258 -0.08(-0.80%)
Jun 30, 2014 9.806 10.03 9.566 9.939 454,618 +0.10(+0.99%)
Jun 27, 2014 9.753 9.868 9.682 9.841 270,241 +0.10(+1.00%)
Jun 26, 2014 9.699 9.797 9.540 9.744 522,275 -0.02(-0.18%)
Jun 25, 2014 9.549 9.806 9.513 9.762 455,406 +0.17(+1.76%)
Jun 24, 2014 9.886 9.939 9.590 9.593 415,527 -0.24(-2.44%)
Jun 23, 2014 9.903 9.921 9.647 9.833 334,649 +0.00(+0.00%)
Jun 20, 2014 10.05 10.05 9.612 9.833 653,107 -0.10(-0.98%)
Jun 19, 2014 9.780 10.06 9.718 9.930 859,011 +0.10(+0.99%)
Jun 18, 2014 9.559 10.06 9.532 9.833 867,032 +0.33(+3.44%)
Jun 17, 2014 9.471 9.532 9.382 9.506 458,215 +0.17(+1.80%)
Jun 16, 2014 9.277 9.400 9.241 9.338 421,855 +0.03(+0.28%)
Jun 13, 2014 9.268 9.391 9.250 9.312 213,574 +0.04(+0.48%)
Jun 12, 2014 9.179 9.338 9.138 9.268 153,973 +0.04(+0.48%)
Jun 11, 2014 9.321 9.321 9.047 9.224 321,964 -0.11(-1.14%)
Jun 10, 2014 9.109 9.338 9.090 9.329 535,015 +0.85(+9.99%)
Jun 06, 2014 8.906 8.906 8.412 8.482 401,122 -0.06(-0.72%)
Jun 05, 2014 8.085 8.544 8.050 8.544 721,422 +0.45(+5.56%)
Jun 04, 2014 7.873 8.147 7.873 8.094 238,559 +0.16(+2.00%)
Jun 03, 2014 7.847 7.944 7.838 7.935 282,821 +0.04(+0.56%)
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.