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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2018 6.757 6.848 6.666 6.712 528,026 +0.00(+0.00%)
May 30, 2018 6.621 6.802 6.576 6.712 589,236 +0.05(+0.68%)
May 29, 2018 7.029 7.029 6.621 6.666 1,625,862 -0.36(-5.16%)
May 25, 2018 7.029 7.029 7.029 0 +0.14(+1.97%)
May 24, 2018 6.984 7.437 6.802 6.893 2,531,388 -0.09(-1.30%)
May 23, 2018 6.848 7.120 6.757 6.984 2,422,452 +0.18(+2.67%)
May 22, 2018 6.576 6.984 6.576 6.802 1,101,283 +0.23(+3.45%)
May 21, 2018 6.394 6.757 6.394 6.576 564,552 +0.18(+2.84%)
May 18, 2018 6.440 6.666 6.326 6.394 1,700,124 -0.09(-1.40%)
May 17, 2018 6.666 6.695 6.304 6.485 2,121,150 -0.23(-3.38%)
May 16, 2018 6.712 6.893 6.644 6.712 3,388,707 +0.00(+0.00%)
May 15, 2018 6.938 7.075 6.598 6.712 2,928,534 -0.32(-4.52%)
May 14, 2018 7.301 7.392 6.984 7.029 2,358,097 -0.36(-4.91%)
May 11, 2018 7.709 7.800 7.347 7.392 1,153,736 -0.32(-4.12%)
May 10, 2018 7.573 7.800 7.528 7.709 709,282 +0.14(+1.80%)
May 09, 2018 7.528 7.796 7.483 7.573 1,752,821 +0.23(+3.09%)
May 08, 2018 7.891 7.982 7.211 7.347 2,758,346 -0.54(-6.90%)
May 07, 2018 8.072 8.117 7.845 7.891 607,799 -0.14(-1.69%)
May 04, 2018 7.891 8.163 7.845 8.027 803,133 +0.18(+2.31%)
May 03, 2018 8.208 8.299 7.755 7.845 1,247,820 -0.41(-4.94%)
May 02, 2018 8.480 8.526 8.072 8.254 1,233,173 -0.23(-2.67%)
May 01, 2018 8.254 8.480 8.254 8.480 561,572 +0.23(+2.75%)
Apr 30, 2018 8.390 8.526 8.208 8.254 940,164 -0.09(-1.09%)
Apr 27, 2018 8.435 8.526 8.254 8.344 1,128,646 -0.09(-1.08%)
Apr 26, 2018 8.390 8.571 8.344 8.435 777,431 +0.09(+1.09%)
Apr 25, 2018 8.526 8.526 8.208 8.344 767,092 -0.18(-2.13%)
Apr 24, 2018 8.526 8.616 8.390 8.526 338,502 +0.05(+0.53%)
Apr 23, 2018 8.480 8.616 8.435 8.480 347,320 +0.00(+0.00%)
Apr 20, 2018 8.254 8.526 8.208 8.480 434,621 +0.18(+2.19%)
Apr 19, 2018 8.526 8.527 8.299 8.299 253,232 -0.23(-2.66%)
Apr 18, 2018 8.480 8.707 8.344 8.526 331,400 +0.05(+0.53%)
Apr 17, 2018 8.435 8.571 8.344 8.480 318,794 +0.09(+1.08%)
Apr 16, 2018 8.480 8.616 8.344 8.390 557,868 -0.09(-1.07%)
Apr 13, 2018 8.208 8.480 8.163 8.480 1,129,265 +0.27(+3.31%)
Apr 12, 2018 8.072 8.299 8.072 8.208 491,234 +0.23(+2.84%)
Apr 11, 2018 7.891 8.208 7.891 7.982 604,689 +0.05(+0.57%)
Apr 10, 2018 8.072 8.072 7.891 7.936 509,556 -0.09(-1.13%)
Apr 09, 2018 8.344 8.344 7.936 8.027 374,772 -0.23(-2.75%)
Apr 06, 2018 8.163 8.299 8.118 8.254 509,859 +0.14(+1.68%)
Apr 05, 2018 8.254 8.344 8.118 8.118 452,912 -0.09(-1.10%)
Apr 04, 2018 8.163 8.344 8.118 8.208 442,875 +0.00(+0.00%)
Apr 03, 2018 8.299 8.480 8.027 8.208 650,088 -0.05(-0.55%)
Apr 02, 2018 8.344 8.390 8.072 8.254 528,746 -0.05(-0.55%)
Mar 29, 2018 8.299 8.299 8.299 0 +0.36(+4.57%)
Mar 28, 2018 7.846 7.959 7.666 7.936 878,776 +0.05(+0.57%)
Mar 27, 2018 8.026 8.117 7.801 7.891 984,219 -0.14(-1.69%)
Mar 26, 2018 8.432 8.432 7.846 8.026 1,669,328 -0.32(-3.78%)
Mar 23, 2018 8.613 8.613 8.297 8.342 1,158,807 -0.32(-3.65%)
Mar 22, 2018 8.613 8.748 8.432 8.658 863,366 -0.05(-0.52%)
Mar 21, 2018 8.748 8.928 8.567 8.703 1,366,200 +0.00(+0.00%)
Mar 20, 2018 8.703 8.748 8.613 8.703 887,700 -0.05(-0.52%)
Mar 19, 2018 8.748 8.748 8.567 8.748 365,591 +0.00(+0.00%)
Mar 16, 2018 8.748 8.793 8.658 8.748 640,593 +0.00(+0.00%)
Mar 15, 2018 8.748 8.770 8.613 8.748 439,930 -0.05(-0.51%)
Mar 14, 2018 8.658 8.883 8.567 8.793 674,084 +0.18(+2.09%)
Mar 13, 2018 8.613 8.658 8.567 8.613 331,149 +0.00(+0.00%)
Mar 12, 2018 8.703 8.703 8.567 8.613 775,138 -0.09(-1.04%)
Mar 09, 2018 8.613 8.748 8.613 8.703 369,464 +0.09(+1.05%)
Mar 08, 2018 8.613 8.658 8.522 8.613 168,547 +0.05(+0.53%)
Mar 07, 2018 8.658 8.567 196,409 +0.00(+0.00%)
Mar 06, 2018 8.658 8.703 8.567 8.567 299,063 -0.05(-0.52%)
Mar 05, 2018 8.658 8.703 8.522 8.613 491,423 -0.14(-1.55%)
Mar 02, 2018 8.658 8.838 8.477 8.748 555,367 +0.00(+0.00%)
Mar 01, 2018 8.613 8.793 8.387 8.748 703,982 +0.14(+1.57%)
Feb 28, 2018 8.658 8.658 8.477 8.613 621,106 +0.05(+0.53%)
Feb 27, 2018 8.793 8.793 8.522 8.567 1,176,495 -0.23(-2.56%)
Feb 26, 2018 8.748 8.793 8.613 8.793 431,147 +0.05(+0.52%)
Feb 23, 2018 8.838 8.883 8.658 8.748 512,359 -0.18(-2.02%)
Feb 22, 2018 8.928 529,201 +0.18(+2.06%)
Feb 21, 2018 8.703 8.928 8.613 8.748 908,969 +0.00(+0.00%)
Feb 20, 2018 8.703 8.793 8.613 8.748 268,825 +0.05(+0.52%)
Feb 16, 2018 8.703 8.703 8.703 0 -0.14(-1.53%)
Feb 15, 2018 8.928 8.567 8.838 420,328 +0.27(+3.16%)
Feb 14, 2018 8.477 8.567 8.477 8.567 452,106 +0.00(+0.00%)
Feb 13, 2018 8.613 8.703 8.522 8.567 209,456 -0.09(-1.04%)
Feb 12, 2018 8.477 8.703 8.297 8.658 359,193 +0.23(+2.67%)
Feb 09, 2018 8.613 8.613 8.162 8.432 419,361 -0.14(-1.58%)
Feb 08, 2018 8.793 8.793 8.432 8.567 645,734 -0.23(-2.56%)
Feb 07, 2018 8.748 9.018 8.658 8.793 369,365 +0.00(+0.00%)
Feb 06, 2018 8.613 8.928 8.522 8.793 478,420 +0.02(+0.26%)
Feb 05, 2018 8.928 8.928 8.567 8.770 467,370 -0.25(-2.75%)
Feb 02, 2018 9.154 9.154 8.928 9.018 486,879 -0.18(-1.96%)
Feb 01, 2018 9.199 9.311 9.109 9.199 315,965 -0.05(-0.49%)
Jan 31, 2018 9.018 9.289 9.018 9.244 601,416 +0.23(+2.50%)
Jan 30, 2018 8.883 9.018 8.883 9.018 174,421 +0.09(+1.01%)
Jan 29, 2018 9.109 9.199 8.883 8.928 398,635 -0.27(-2.94%)
Jan 26, 2018 8.973 9.199 8.928 9.199 1,183,923 +0.27(+3.03%)
Jan 25, 2018 8.658 9.018 8.658 8.928 839,310 +0.27(+3.12%)
Jan 24, 2018 8.567 8.748 8.522 8.658 499,851 +0.19(+2.24%)
Jan 23, 2018 8.703 8.771 8.432 8.468 913,910 -0.28(-3.20%)
Jan 22, 2018 8.658 8.748 8.658 8.748 362,473 +0.05(+0.52%)
Jan 19, 2018 8.838 8.883 8.567 8.703 731,616 -0.14(-1.53%)
Jan 18, 2018 8.793 8.838 8.703 8.838 425,474 +0.00(+0.00%)
Jan 17, 2018 8.658 8.883 8.567 8.838 604,694 +0.23(+2.62%)
Jan 16, 2018 8.613 8.793 8.567 8.613 381,101 +0.00(+0.00%)
Jan 12, 2018 8.613 8.613 8.613 0 +0.18(+2.14%)
Jan 11, 2018 8.432 8.567 8.387 8.432 716,962 +0.05(+0.54%)
Jan 10, 2018 8.387 8.387 453,163 -0.18(-2.11%)
Jan 09, 2018 8.928 8.973 8.522 8.567 635,237 -0.38(-4.23%)
Jan 08, 2018 8.793 9.018 8.793 8.946 323,996 +0.20(+2.27%)
Jan 05, 2018 9.109 9.154 8.748 8.748 392,789 -0.45(-4.90%)
Jan 04, 2018 9.063 9.244 9.018 9.199 320,089 +0.11(+1.19%)
Jan 03, 2018 9.199 9.244 9.018 9.091 306,371 -0.11(-1.18%)
Jan 02, 2018 9.334 9.334 9.154 9.199 222,289 -0.14(-1.45%)
Dec 29, 2017 9.334 9.334 9.334 0 +0.00(+0.00%)
Dec 28, 2017 9.289 9.424 9.244 9.334 260,127 +0.05(+0.49%)
Dec 27, 2017 9.199 9.289 9.100 9.289 341,345 +0.14(+1.48%)
Dec 26, 2017 9.154 9.244 9.018 9.154 172,483 -0.05(-0.49%)
Dec 22, 2017 9.154 9.469 9.016 9.199 549,466 +0.05(+0.49%)
Dec 21, 2017 9.063 9.199 9.018 9.154 327,796 +0.09(+1.00%)
Dec 20, 2017 8.928 9.063 8.793 9.063 413,031 +0.23(+2.55%)
Dec 19, 2017 8.928 9.063 8.815 8.838 320,482 -0.09(-1.01%)
Dec 18, 2017 9.063 9.109 8.883 8.928 207,133 -0.05(-0.50%)
Dec 15, 2017 8.928 9.063 8.838 8.973 581,429 +0.14(+1.53%)
Dec 14, 2017 8.883 8.973 8.838 8.838 181,859 -0.05(-0.51%)
Dec 13, 2017 8.838 9.018 8.793 8.883 592,859 +0.09(+1.03%)
Dec 12, 2017 8.522 8.838 8.477 8.793 344,692 +0.27(+3.17%)
Dec 11, 2017 8.658 8.680 8.522 8.522 239,162 -0.18(-2.07%)
Dec 08, 2017 8.477 8.838 8.432 8.703 475,493 +0.32(+3.76%)
Dec 07, 2017 8.387 8.522 8.297 8.387 502,458 +0.00(+0.00%)
Dec 06, 2017 8.703 8.703 8.387 8.387 578,046 -0.23(-2.62%)
Dec 05, 2017 8.703 8.793 8.613 8.613 266,510 -0.05(-0.52%)
Dec 04, 2017 9.018 9.018 8.658 8.658 762,993 -0.36(-4.00%)
Dec 01, 2017 9.018 9.154 8.838 9.018 526,008 +0.05(+0.50%)
Nov 30, 2017 9.199 9.244 8.883 8.973 629,930 -0.27(-2.93%)
Nov 29, 2017 9.334 9.424 9.109 9.244 391,981 -0.09(-0.97%)
Nov 28, 2017 9.244 9.469 9.199 9.334 503,732 +0.09(+0.98%)
Nov 27, 2017 9.199 9.289 9.124 9.244 485,943 +0.00(+0.00%)
Nov 24, 2017 9.379 9.379 9.244 9.244 212,302 -0.14(-1.44%)
Nov 22, 2017 9.289 9.424 9.244 9.379 312,423 +0.09(+0.97%)
Nov 21, 2017 9.154 9.334 9.063 9.289 430,300 +0.23(+2.49%)
Nov 20, 2017 9.063 9.154 8.883 9.063 578,442 -0.05(-0.50%)
Nov 17, 2017 9.289 9.289 8.973 9.109 623,443 -0.14(-1.46%)
Nov 16, 2017 9.018 9.379 9.018 9.244 308,341 +0.27(+3.02%)
Nov 15, 2017 9.063 9.063 8.838 8.973 582,605 +0.23(+2.58%)
Nov 14, 2017 9.154 9.199 8.590 8.748 881,169 -0.45(-4.90%)
Nov 13, 2017 9.244 9.334 9.199 9.199 242,291 -0.05(-0.49%)
Nov 10, 2017 9.424 9.559 9.063 9.244 434,105 -0.23(-2.38%)
Nov 09, 2017 9.469 9.559 9.334 9.469 349,066 +0.05(+0.48%)
Nov 08, 2017 9.063 9.469 9.018 9.424 909,391 +0.44(+4.92%)
Nov 07, 2017 9.253 9.469 8.928 8.982 594,915 -0.31(-3.30%)
Nov 06, 2017 9.289 9.357 9.109 9.289 508,417 +0.05(+0.49%)
Nov 03, 2017 9.379 9.424 9.244 9.244 622,214 -0.14(-1.44%)
Nov 02, 2017 9.199 9.469 9.191 9.379 454,630 +0.14(+1.46%)
Nov 01, 2017 9.109 9.289 9.018 9.244 451,427 +0.23(+2.50%)
Oct 31, 2017 9.018 9.183 9.018 9.018 380,911 +0.00(+0.00%)
Oct 30, 2017 9.154 9.199 8.838 9.018 451,257 -0.09(-0.99%)
Oct 27, 2017 9.154 9.199 8.928 9.109 290,711 -0.05(-0.49%)
Oct 26, 2017 9.109 9.334 9.018 9.154 288,279 +0.05(+0.50%)
Oct 25, 2017 9.334 9.424 8.883 9.109 400,599 -0.23(-2.42%)
Oct 24, 2017 9.514 9.605 9.154 9.334 516,089 -0.23(-2.36%)
Oct 23, 2017 9.559 9.740 9.514 9.559 1,255,917 +0.09(+0.95%)
Oct 20, 2017 9.244 9.559 9.244 9.469 1,293,629 +0.14(+1.45%)
Oct 19, 2017 9.018 9.469 8.883 9.334 765,165 +0.23(+2.48%)
Oct 18, 2017 9.018 9.199 8.973 9.109 504,164 +0.09(+1.00%)
Oct 17, 2017 9.018 9.063 8.883 9.018 263,633 +0.00(+0.00%)
Oct 16, 2017 9.018 9.109 8.748 9.018 389,373 +0.00(+0.00%)
Oct 13, 2017 9.018 9.154 8.973 9.018 230,645 +0.04(+0.40%)
Oct 12, 2017 8.883 9.018 8.838 8.982 243,393 +0.05(+0.61%)
Oct 11, 2017 8.838 9.063 8.748 8.928 380,132 +0.09(+1.02%)
Oct 10, 2017 8.838 8.928 8.613 8.838 210,791 +0.05(+0.51%)
Oct 09, 2017 8.883 9.018 8.613 8.793 359,315 +0.00(+0.00%)
Oct 06, 2017 8.883 8.883 8.613 8.793 573,678 -0.09(-1.02%)
Oct 05, 2017 9.063 9.063 8.883 8.883 398,776 -0.18(-1.99%)
Oct 04, 2017 9.154 9.199 9.023 9.063 262,277 -0.18(-1.95%)
Oct 03, 2017 9.018 9.266 8.973 9.244 479,485 +0.14(+1.49%)
Oct 02, 2017 9.063 9.109 8.928 9.109 311,027 +0.05(+0.50%)
Sep 29, 2017 8.748 9.334 8.703 9.063 683,777 +0.27(+3.08%)
Sep 28, 2017 8.658 8.928 8.432 8.793 560,097 +0.09(+1.04%)
Sep 27, 2017 8.387 8.748 8.297 8.703 432,335 +0.41(+4.89%)
Sep 26, 2017 8.567 8.613 8.297 8.297 463,037 -0.27(-3.16%)
Sep 25, 2017 8.883 9.018 8.432 8.567 440,039 -0.32(-3.55%)
Sep 22, 2017 8.748 9.109 8.748 8.883 570,020 +0.18(+2.07%)
Sep 21, 2017 8.703 8.748 8.567 8.703 334,607 +0.10(+1.15%)
Sep 20, 2017 8.838 8.883 8.522 8.604 356,992 -0.23(-2.65%)
Sep 19, 2017 8.793 8.838 8.748 8.838 288,481 +0.05(+0.51%)
Sep 18, 2017 8.793 8.793 8.748 8.793 486,097 +0.05(+0.52%)
Sep 15, 2017 8.703 8.793 8.613 8.748 448,200 +0.05(+0.52%)
Sep 14, 2017 8.748 8.838 8.613 8.703 216,747 -0.05(-0.52%)
Sep 13, 2017 8.703 8.838 8.613 8.748 531,262 +0.05(+0.52%)
Sep 12, 2017 8.793 8.883 8.432 8.703 303,378 -0.05(-0.52%)
Sep 11, 2017 8.207 8.838 8.207 8.748 792,480 +0.54(+6.59%)
Sep 08, 2017 8.432 8.432 8.117 8.207 290,646 -0.23(-2.67%)
Sep 07, 2017 8.026 8.545 7.891 8.432 1,327,517 +0.36(+4.47%)
Sep 06, 2017 7.936 8.117 7.869 8.071 369,105 +0.09(+1.13%)
Sep 05, 2017 7.936 8.117 7.891 7.981 229,111 -0.05(-0.56%)
Sep 01, 2017 7.846 8.117 7.804 8.026 473,672 +0.27(+3.49%)
Aug 31, 2017 7.846 7.891 7.756 7.756 554,364 -0.05(-0.58%)
Aug 30, 2017 7.891 7.981 7.801 7.801 173,906 -0.14(-1.70%)
Aug 29, 2017 7.981 8.026 7.801 7.936 423,984 -0.05(-0.57%)
Aug 28, 2017 8.026 8.071 7.891 7.981 425,239 +0.18(+2.31%)
Aug 25, 2017 7.756 7.869 7.575 7.801 518,076 +0.09(+1.17%)
Aug 24, 2017 7.936 8.071 7.711 7.711 417,588 -0.18(-2.29%)
Aug 23, 2017 7.846 8.004 7.801 7.891 428,830 +0.05(+0.57%)
Aug 22, 2017 7.846 8.117 7.846 7.846 452,668 +0.05(+0.58%)
Aug 21, 2017 7.756 7.801 7.666 7.801 326,307 +0.00(+0.00%)
Aug 18, 2017 7.756 7.801 7.666 7.801 304,772 +0.00(+0.00%)
Aug 17, 2017 7.981 8.026 7.530 7.801 899,538 -0.14(-1.70%)
Aug 16, 2017 8.071 8.162 7.891 7.936 343,693 -0.05(-0.57%)
Aug 15, 2017 8.297 8.342 7.936 7.981 883,103 -0.27(-3.28%)
Aug 14, 2017 8.162 8.297 8.117 8.252 1,005,352 +0.09(+1.11%)
Aug 11, 2017 7.936 8.252 7.891 8.162 395,539 +0.14(+1.69%)
Aug 10, 2017 8.117 8.117 7.846 8.026 455,918 -0.05(-0.56%)
Aug 09, 2017 8.117 8.117 7.801 8.071 978,570 -0.14(-1.65%)
Aug 08, 2017 8.207 8.342 8.117 8.207 651,116 +0.00(+0.00%)
Aug 07, 2017 8.342 8.432 8.117 8.207 362,315 -0.05(-0.55%)
Aug 04, 2017 8.207 8.410 8.117 8.252 678,525 +0.09(+1.11%)
Aug 03, 2017 8.252 8.342 8.071 8.162 742,776 -0.09(-1.09%)
Aug 02, 2017 8.162 8.297 7.981 8.252 361,287 +0.09(+1.11%)
Aug 01, 2017 8.026 8.342 8.004 8.162 412,856 +0.23(+2.84%)
Jul 31, 2017 8.117 8.162 7.846 7.936 295,190 -0.14(-1.68%)
Jul 28, 2017 8.207 8.432 7.981 8.071 363,854 +0.00(+0.00%)
Jul 27, 2017 7.891 8.297 7.891 8.071 622,689 +0.23(+2.87%)
Jul 26, 2017 8.342 8.387 7.846 7.846 1,606,019 -0.45(-5.43%)
Jul 25, 2017 7.936 8.432 7.936 8.297 1,223,632 +0.36(+4.55%)
Jul 24, 2017 7.846 7.981 7.756 7.936 705,095 +0.09(+1.15%)
Jul 21, 2017 7.621 7.891 7.575 7.846 829,348 +0.23(+2.96%)
Jul 20, 2017 7.440 7.666 7.305 7.621 693,424 +0.14(+1.81%)
Jul 19, 2017 7.440 7.575 7.373 7.485 606,247 +0.09(+1.22%)
Jul 18, 2017 7.395 7.463 7.282 7.395 372,993 -0.05(-0.61%)
Jul 17, 2017 7.395 7.485 7.215 7.440 333,231 +0.05(+0.61%)
Jul 14, 2017 7.530 7.530 7.395 7.395 257,827 -0.09(-1.20%)
Jul 13, 2017 7.305 7.621 7.305 7.485 547,598 +0.14(+1.84%)
Jul 12, 2017 7.125 7.395 7.125 7.350 973,380 +0.27(+3.82%)
Jul 11, 2017 6.989 7.125 6.989 7.079 841,918 +0.09(+1.29%)
Jul 10, 2017 6.854 7.034 6.854 6.989 688,430 +0.15(+2.24%)
Jul 07, 2017 6.764 6.989 6.732 6.836 863,435 +0.07(+1.07%)
Jul 06, 2017 6.809 6.854 6.719 6.764 332,572 +0.00(+0.00%)
Jul 05, 2017 6.719 6.854 6.674 6.764 530,450 +0.05(+0.67%)
Jul 03, 2017 6.719 6.854 6.674 6.719 249,086 +0.00(+0.00%)
Jun 30, 2017 6.854 6.899 6.674 6.719 440,256 -0.14(-1.97%)
Jun 29, 2017 6.989 6.989 6.809 6.854 445,332 -0.09(-1.30%)
Jun 28, 2017 7.170 7.170 6.944 6.944 540,306 -0.18(-2.53%)
Jun 27, 2017 7.125 7.260 7.079 7.125 355,088 +0.05(+0.64%)
Jun 26, 2017 7.034 7.125 6.944 7.079 1,544,015 +0.05(+0.64%)
Jun 23, 2017 6.989 7.079 6.944 7.034 146,151 +0.00(+0.00%)
Jun 22, 2017 6.944 7.079 6.944 7.034 206,652 +0.09(+1.30%)
Jun 21, 2017 6.899 7.034 6.854 6.944 547,534 -0.09(-1.28%)
Jun 20, 2017 7.215 7.260 6.989 7.034 412,278 -0.18(-2.50%)
Jun 19, 2017 7.125 7.305 7.012 7.215 729,271 +0.18(+2.56%)
Jun 16, 2017 6.944 7.079 6.944 7.034 567,759 +0.09(+1.30%)
Jun 15, 2017 7.079 7.125 6.944 6.944 654,492 -0.18(-2.53%)
Jun 14, 2017 7.215 7.305 7.125 7.125 483,800 -0.06(-0.88%)
Jun 13, 2017 7.260 7.305 7.079 7.188 467,532 -0.03(-0.37%)
Jun 12, 2017 7.215 7.305 7.034 7.215 1,272,835 -0.09(-1.23%)
Jun 09, 2017 7.485 7.575 7.260 7.305 574,038 +0.00(+0.00%)
Jun 08, 2017 7.530 7.590 7.305 7.305 549,497 -0.32(-4.14%)
Jun 07, 2017 7.801 7.801 7.530 7.621 348,555 -0.23(-2.87%)
Jun 06, 2017 7.666 7.891 7.666 7.846 394,788 +0.18(+2.35%)
Jun 05, 2017 8.071 8.071 7.621 7.666 509,013 -0.41(-5.03%)
Jun 02, 2017 7.981 8.117 7.981 8.071 634,575 +0.14(+1.70%)
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.