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, 2016 4.004 4.004 3.896 3.932 576,379 -0.07(-1.80%)
May 27, 2016 4.067 4.004 4.004 4.004 180,076 -0.05(-1.33%)
May 26, 2016 4.203 4.203 4.040 4.058 204,472 -0.11(-2.60%)
May 25, 2016 4.121 4.221 4.121 4.167 356,382 +0.04(+0.87%)
May 24, 2016 4.094 4.212 4.067 4.130 674,280 +0.07(+1.78%)
May 23, 2016 3.968 4.076 3.914 4.058 536,878 +0.09(+2.27%)
May 20, 2016 3.986 4.036 3.932 3.968 368,250 +0.07(+1.85%)
May 19, 2016 4.094 4.112 3.824 3.896 409,495 -0.14(-3.36%)
May 18, 2016 3.923 4.121 3.887 4.031 552,691 +0.13(+3.23%)
May 17, 2016 3.806 3.914 3.743 3.905 337,966 +0.11(+2.85%)
May 16, 2016 3.788 3.860 3.661 3.797 495,740 -0.07(-1.86%)
May 13, 2016 3.887 4.004 3.824 3.869 300,857 -0.07(-1.83%)
May 12, 2016 3.959 4.004 3.770 3.941 669,674 -0.02(-0.46%)
May 11, 2016 4.167 4.221 3.959 3.959 830,572 -0.28(-6.60%)
May 10, 2016 4.148 4.275 4.058 4.239 516,249 +0.21(+5.15%)
May 09, 2016 4.266 4.320 4.004 4.031 698,075 -0.15(-3.66%)
May 06, 2016 4.239 4.320 4.085 4.185 466,029 -0.03(-0.64%)
May 05, 2016 4.302 4.356 4.112 4.212 612,905 -0.12(-2.71%)
May 04, 2016 4.329 4.617 4.302 4.329 1,024,540 +0.16(+3.90%)
May 03, 2016 3.950 4.167 3.887 4.167 685,441 +0.21(+5.24%)
May 02, 2016 3.770 4.058 3.770 3.959 476,894 +0.22(+5.78%)
Apr 29, 2016 3.914 3.950 3.743 3.743 419,647 -0.20(-5.03%)
Apr 28, 2016 3.923 4.067 3.878 3.941 1,122,639 +0.03(+0.69%)
Apr 27, 2016 3.679 3.923 3.652 3.914 582,332 +0.31(+8.50%)
Apr 26, 2016 3.625 3.661 3.598 3.607 421,546 -0.02(-0.50%)
Apr 25, 2016 3.743 3.761 3.607 3.625 284,503 -0.14(-3.60%)
Apr 22, 2016 3.770 3.842 3.725 3.761 450,629 -0.01(-0.24%)
Apr 21, 2016 3.896 3.914 3.770 3.770 514,490 -0.14(-3.46%)
Apr 20, 2016 3.878 3.950 3.788 3.905 1,886,372 +0.13(+3.34%)
Apr 19, 2016 3.643 3.797 3.607 3.779 542,285 +0.14(+3.71%)
Apr 18, 2016 3.689 3.689 3.607 3.643 316,479 -0.05(-1.46%)
Apr 15, 2016 3.670 3.761 3.632 3.698 464,320 -0.03(-0.73%)
Apr 14, 2016 3.634 3.797 3.607 3.725 638,784 +0.10(+2.74%)
Apr 13, 2016 3.661 3.833 3.562 3.625 486,470 -0.02(-0.50%)
Apr 12, 2016 3.391 3.712 3.391 3.643 735,490 +0.27(+8.02%)
Apr 11, 2016 3.202 3.418 3.202 3.373 472,979 +0.18(+5.65%)
Apr 08, 2016 3.030 3.193 3.012 3.193 326,308 +0.19(+6.31%)
Apr 07, 2016 3.183 3.183 2.967 3.003 556,169 -0.15(-4.86%)
Apr 06, 2016 3.156 3.211 3.057 3.156 472,341 -0.03(-0.85%)
Apr 05, 2016 3.102 3.283 3.046 3.183 326,554 +0.06(+2.02%)
Apr 04, 2016 3.346 3.346 3.021 3.120 514,535 -0.22(-6.49%)
Apr 01, 2016 3.364 3.382 3.238 3.337 363,386 -0.05(-1.33%)
Mar 31, 2016 3.418 3.490 3.211 3.382 576,116 -0.03(-0.79%)
Mar 30, 2016 3.256 3.508 3.220 3.409 666,013 +0.20(+6.18%)
Mar 29, 2016 3.156 3.382 3.084 3.211 410,434 +0.07(+2.30%)
Mar 28, 2016 3.129 3.165 3.080 3.138 261,405 +0.01(+0.29%)
Mar 24, 2016 3.183 3.129 3.129 3.129 368,025 -0.06(-1.98%)
Mar 23, 2016 3.193 3.202 3.067 3.193 413,590 +0.00(+0.00%)
Mar 22, 2016 3.202 3.314 3.057 3.193 853,927 +0.01(+0.28%)
Mar 21, 2016 2.931 3.183 2.859 3.183 1,157,045 +0.25(+8.62%)
Mar 18, 2016 2.904 2.931 2.678 2.931 1,801,592 +0.05(+1.88%)
Mar 17, 2016 2.769 3.030 2.769 2.877 3,370,691 +0.09(+3.24%)
Mar 16, 2016 2.660 2.814 2.597 2.787 5,225,638 +0.32(+12.77%)
Mar 15, 2016 2.516 2.579 2.417 2.471 711,233 -0.05(-1.79%)
Mar 14, 2016 2.458 2.561 2.444 2.516 800,890 +0.08(+3.33%)
Mar 11, 2016 2.448 2.471 2.390 2.435 380,493 -0.01(-0.37%)
Mar 10, 2016 2.435 2.444 2.354 2.444 467,968 -0.04(-1.45%)
Mar 09, 2016 2.570 2.588 2.453 2.480 685,916 -0.07(-2.83%)
Mar 08, 2016 2.534 2.561 2.516 2.552 1,293,880 +0.02(+0.71%)
Mar 07, 2016 2.471 2.552 2.471 2.534 2,138,716 +0.05(+1.81%)
Mar 04, 2016 2.543 2.543 2.417 2.489 1,424,446 -0.04(-1.43%)
Mar 03, 2016 2.453 2.552 2.426 2.525 1,002,608 +0.06(+2.56%)
Mar 02, 2016 2.327 2.480 2.300 2.462 894,324 +0.12(+5.00%)
Mar 01, 2016 2.372 2.426 2.345 2.345 1,234,465 -0.03(-1.14%)
Feb 29, 2016 2.381 2.426 2.345 2.372 1,238,939 -0.03(-1.13%)
Feb 26, 2016 2.336 2.417 2.255 2.399 633,773 +0.08(+3.50%)
Feb 25, 2016 2.182 2.345 2.182 2.318 2,033,766 +0.14(+6.20%)
Feb 24, 2016 2.137 2.291 2.101 2.182 1,412,617 +0.02(+0.83%)
Feb 23, 2016 2.182 2.200 2.155 2.164 210,067 -0.04(-1.64%)
Feb 22, 2016 2.173 2.237 2.137 2.200 401,385 +0.02(+0.83%)
Feb 19, 2016 2.200 2.210 2.164 2.182 423,653 -0.02(-0.82%)
Feb 18, 2016 2.101 2.219 2.101 2.200 774,380 +0.07(+3.39%)
Feb 17, 2016 2.047 2.155 2.047 2.128 533,682 +0.07(+3.51%)
Feb 16, 2016 2.056 2.101 2.002 2.056 435,333 +0.06(+3.17%)
Feb 12, 2016 2.056 1.993 1.993 1.993 516,167 -0.05(-2.64%)
Feb 11, 2016 2.092 2.128 2.029 2.047 533,879 -0.10(-4.62%)
Feb 10, 2016 2.318 2.336 2.083 2.146 440,116 -0.13(-5.56%)
Feb 09, 2016 2.219 2.408 2.146 2.273 736,992 +0.00(+0.00%)
Feb 08, 2016 2.399 2.408 2.205 2.273 783,624 -0.16(-6.67%)
Feb 05, 2016 2.516 2.525 2.412 2.435 354,301 -0.12(-4.59%)
Feb 04, 2016 2.462 2.570 2.462 2.552 199,792 +0.10(+4.04%)
Feb 03, 2016 2.498 2.507 2.349 2.453 363,547 -0.05(-1.80%)
Feb 02, 2016 2.444 2.597 2.408 2.498 333,292 +0.01(+0.36%)
Feb 01, 2016 2.543 2.552 2.363 2.489 526,190 -0.09(-3.50%)
Jan 29, 2016 2.561 2.669 2.498 2.579 194,414 +0.03(+1.06%)
Jan 28, 2016 2.615 2.678 2.489 2.552 257,637 -0.05(-2.08%)
Jan 27, 2016 2.552 2.642 2.543 2.606 131,592 +0.07(+2.85%)
Jan 26, 2016 2.516 2.561 2.480 2.534 196,970 +0.05(+1.81%)
Jan 25, 2016 2.534 2.669 2.471 2.489 379,715 -0.06(-2.47%)
Jan 22, 2016 2.426 2.597 2.426 2.552 307,722 +0.14(+5.99%)
Jan 21, 2016 2.417 2.494 2.363 2.408 139,603 -0.04(-1.48%)
Jan 20, 2016 2.507 2.507 2.273 2.444 372,201 -0.07(-2.87%)
Jan 19, 2016 2.345 2.552 2.345 2.516 540,750 +0.17(+7.31%)
Jan 15, 2016 2.444 2.345 2.345 2.345 480,019 -0.14(-5.80%)
Jan 14, 2016 2.435 2.623 2.381 2.489 480,916 +0.06(+2.60%)
Jan 13, 2016 2.525 2.624 2.390 2.426 335,495 -0.09(-3.58%)
Jan 12, 2016 2.778 2.778 2.453 2.516 380,923 -0.25(-9.12%)
Jan 11, 2016 2.823 2.841 2.706 2.769 525,186 -0.03(-0.97%)
Jan 08, 2016 2.787 2.841 2.769 2.796 375,033 +0.01(+0.32%)
Jan 07, 2016 2.886 2.886 2.751 2.787 323,656 -0.14(-4.63%)
Jan 06, 2016 2.886 2.949 2.805 2.922 419,657 -0.01(-0.31%)
Jan 05, 2016 2.832 2.940 2.791 2.931 666,784 +0.14(+5.18%)
Jan 04, 2016 2.742 2.796 2.742 2.787 170,985 -0.02(-0.64%)
Dec 31, 2015 2.814 2.805 2.805 2.805 248,492 -0.03(-0.96%)
Dec 30, 2015 2.841 2.931 2.805 2.832 353,785 +0.00(+0.00%)
Dec 29, 2015 2.751 2.895 2.696 2.832 467,501 +0.09(+3.29%)
Dec 28, 2015 2.769 2.796 2.706 2.742 240,949 -0.05(-1.94%)
Dec 24, 2015 2.796 2.796 2.796 2.796 104,674 +0.02(+0.65%)
Dec 23, 2015 2.742 2.940 2.742 2.778 363,731 -0.02(-0.65%)
Dec 22, 2015 2.841 2.841 2.733 2.796 253,344 -0.02(-0.64%)
Dec 21, 2015 2.841 2.859 2.742 2.814 408,190 -0.01(-0.32%)
Dec 18, 2015 2.814 2.841 2.742 2.823 506,557 -0.05(-1.88%)
Dec 17, 2015 2.859 2.904 2.814 2.877 246,920 +0.04(+1.27%)
Dec 16, 2015 2.796 2.895 2.778 2.841 337,557 +0.02(+0.64%)
Dec 15, 2015 2.742 2.823 2.742 2.823 250,442 +0.08(+2.96%)
Dec 14, 2015 2.760 2.796 2.733 2.742 352,193 -0.05(-1.94%)
Dec 11, 2015 2.886 2.895 2.742 2.796 386,970 -0.14(-4.62%)
Dec 10, 2015 2.940 2.976 2.868 2.931 297,913 -0.01(-0.31%)
Dec 09, 2015 2.823 2.958 2.823 2.940 394,014 +0.06(+2.19%)
Dec 08, 2015 2.850 2.958 2.834 2.877 487,690 -0.05(-1.85%)
Dec 07, 2015 3.174 3.256 2.823 2.931 636,650 -0.23(-7.14%)
Dec 04, 2015 3.156 3.165 3.075 3.156 214,901 +0.03(+0.86%)
Dec 03, 2015 3.355 3.364 3.111 3.129 395,868 -0.23(-6.97%)
Dec 02, 2015 3.400 3.400 3.310 3.364 218,324 -0.05(-1.58%)
Dec 01, 2015 3.553 3.553 3.346 3.418 432,984 -0.14(-3.81%)
Nov 30, 2015 3.346 3.580 3.229 3.553 1,015,401 +0.19(+5.63%)
Nov 27, 2015 3.427 3.436 3.355 3.364 411,999 -0.03(-0.80%)
Nov 25, 2015 3.265 3.391 3.391 3.391 371,795 +0.11(+3.30%)
Nov 24, 2015 3.391 3.391 3.147 3.283 578,892 -0.17(-4.96%)
Nov 23, 2015 3.039 3.472 3.021 3.454 1,902,065 +0.48(+16.06%)
Nov 20, 2015 2.769 3.021 2.769 2.976 1,245,064 +0.18(+6.45%)
Nov 19, 2015 2.715 2.841 2.660 2.796 670,670 +0.10(+3.68%)
Nov 18, 2015 2.507 2.706 2.498 2.696 351,921 +0.23(+9.52%)
Nov 17, 2015 2.534 2.557 2.435 2.462 332,896 -0.10(-3.87%)
Nov 16, 2015 2.579 2.606 2.489 2.561 368,549 -0.04(-1.39%)
Nov 13, 2015 2.642 2.642 2.588 2.597 302,803 -0.02(-0.69%)
Nov 12, 2015 2.706 2.706 2.588 2.615 463,817 -0.07(-2.68%)
Nov 11, 2015 2.715 2.760 2.660 2.687 344,121 -0.02(-0.67%)
Nov 10, 2015 2.769 2.814 2.696 2.706 284,870 -0.08(-2.91%)
Nov 09, 2015 2.859 2.886 2.769 2.787 407,482 -0.09(-3.14%)
Nov 06, 2015 2.859 2.904 2.841 2.877 482,032 +0.05(+1.92%)
Nov 05, 2015 2.706 2.859 2.678 2.823 580,263 +0.12(+4.33%)
Nov 04, 2015 2.868 2.931 2.642 2.706 924,230 -0.06(-2.28%)
Nov 03, 2015 2.841 2.868 2.742 2.769 371,713 -0.07(-2.54%)
Nov 02, 2015 2.805 2.877 2.787 2.841 450,908 +0.06(+2.27%)
Oct 30, 2015 2.760 2.872 2.669 2.778 761,713 +0.05(+1.99%)
Oct 29, 2015 2.922 2.940 2.696 2.724 402,788 -0.19(-6.50%)
Oct 28, 2015 2.895 2.999 2.823 2.913 936,786 +0.06(+2.22%)
Oct 27, 2015 2.886 2.886 2.687 2.850 962,209 -0.05(-1.56%)
Oct 26, 2015 2.976 2.976 2.886 2.895 545,607 -0.05(-1.83%)
Oct 23, 2015 2.976 2.985 2.859 2.949 1,040,225 -0.01(-0.30%)
Oct 22, 2015 2.922 3.057 2.895 2.958 758,049 +0.09(+3.14%)
Oct 21, 2015 2.805 2.877 2.769 2.868 3,101,480 +0.08(+2.91%)
Oct 20, 2015 2.606 2.796 2.606 2.787 571,107 +0.17(+6.55%)
Oct 19, 2015 2.543 2.669 2.489 2.615 787,689 +0.09(+3.57%)
Oct 16, 2015 2.363 2.561 2.327 2.525 1,658,434 +0.21(+8.95%)
Oct 15, 2015 2.426 2.471 2.318 2.318 651,040 -0.11(-4.46%)
Oct 14, 2015 2.435 2.435 2.417 2.426 866,176 -0.01(-0.37%)
Oct 13, 2015 2.426 2.435 2.417 2.435 1,059,133 +0.02(+0.75%)
Oct 12, 2015 2.426 2.435 2.354 2.417 435,094 -0.01(-0.37%)
Oct 09, 2015 2.435 2.561 2.390 2.426 3,042,311 -0.01(-0.37%)
Oct 08, 2015 2.417 2.444 2.417 2.435 921,125 +0.01(+0.37%)
Oct 07, 2015 2.435 2.453 2.417 2.426 938,830 -0.01(-0.37%)
Oct 06, 2015 2.408 2.453 2.390 2.435 689,815 +0.01(+0.37%)
Oct 05, 2015 2.435 2.462 2.381 2.426 1,880,199 +0.04(+1.51%)
Oct 02, 2015 2.363 2.480 2.363 2.390 2,102,907 -0.01(-0.38%)
Oct 01, 2015 2.471 2.495 2.345 2.399 507,282 -0.05(-2.21%)
Sep 30, 2015 2.570 2.579 2.453 2.453 348,626 -0.07(-2.86%)
Sep 29, 2015 2.606 2.629 2.444 2.525 660,201 -0.08(-3.11%)
Sep 28, 2015 2.633 2.642 2.480 2.606 697,575 -0.04(-1.37%)
Sep 25, 2015 2.760 2.796 2.624 2.642 349,683 -0.14(-5.18%)
Sep 24, 2015 2.805 2.805 2.633 2.787 518,110 -0.03(-0.96%)
Sep 23, 2015 2.931 2.940 2.778 2.814 334,773 -0.12(-4.00%)
Sep 22, 2015 3.003 3.066 2.913 2.931 238,941 -0.09(-2.98%)
Sep 21, 2015 3.066 3.093 2.976 3.021 574,499 -0.05(-1.76%)
Sep 18, 2015 3.129 3.156 3.057 3.075 549,026 -0.08(-2.57%)
Sep 17, 2015 3.211 3.310 3.147 3.156 1,339,306 -0.05(-1.69%)
Sep 16, 2015 3.301 3.382 3.211 3.211 287,737 -0.11(-3.26%)
Sep 15, 2015 3.202 3.382 3.202 3.319 280,442 +0.10(+3.08%)
Sep 14, 2015 3.193 3.247 3.147 3.220 329,480 +0.02(+0.56%)
Sep 11, 2015 3.138 3.247 3.080 3.202 385,843 +0.00(+0.00%)
Sep 10, 2015 3.346 3.346 3.021 3.202 777,115 -0.14(-4.05%)
Sep 09, 2015 3.463 3.544 3.305 3.337 368,858 -0.13(-3.65%)
Sep 08, 2015 3.652 3.698 3.427 3.463 393,308 -0.15(-4.24%)
Sep 04, 2015 3.553 3.616 3.616 3.616 767,653 +0.00(+0.00%)
Sep 03, 2015 3.652 3.661 3.553 3.616 345,098 +0.01(+0.25%)
Sep 02, 2015 3.670 3.670 3.409 3.607 601,061 +0.00(+0.00%)
Sep 01, 2015 3.553 3.625 3.436 3.607 720,871 +0.00(+0.00%)
Aug 31, 2015 3.490 3.625 3.418 3.607 673,601 +0.09(+2.56%)
Aug 28, 2015 3.319 3.553 3.292 3.517 1,027,746 +0.20(+5.98%)
Aug 27, 2015 2.895 3.319 2.895 3.319 909,126 +0.42(+14.64%)
Aug 26, 2015 3.021 3.021 2.751 2.895 700,155 -0.08(-2.73%)
Aug 25, 2015 3.147 3.147 2.886 2.976 320,999 +0.02(+0.61%)
Aug 24, 2015 3.102 3.161 2.895 2.958 609,803 -0.26(-8.12%)
Aug 21, 2015 3.283 3.310 3.035 3.220 813,633 -0.08(-2.46%)
Aug 20, 2015 3.355 3.409 3.265 3.301 531,844 -0.08(-2.40%)
Aug 19, 2015 3.355 3.481 3.247 3.382 910,193 +0.01(+0.27%)
Aug 18, 2015 3.355 3.400 3.211 3.373 643,145 +0.05(+1.35%)
Aug 17, 2015 3.048 3.382 2.940 3.328 1,794,029 +0.32(+10.48%)
Aug 14, 2015 3.039 3.138 2.796 3.012 1,528,313 +0.00(+0.00%)
Aug 13, 2015 3.445 3.517 2.922 3.012 1,758,037 -0.40(-11.64%)
Aug 12, 2015 3.725 3.770 3.193 3.409 3,177,964 -0.55(-13.90%)
Aug 11, 2015 3.986 4.176 3.959 3.959 820,823 +0.16(+4.28%)
Aug 10, 2015 3.824 3.878 3.734 3.797 7,222,295 -0.04(-0.94%)
Aug 07, 2015 3.788 3.887 3.752 3.833 182,777 +0.03(+0.71%)
Aug 06, 2015 3.905 3.905 3.788 3.806 185,480 -0.11(-2.76%)
Aug 05, 2015 3.860 4.049 3.851 3.914 278,544 +0.07(+1.88%)
Aug 04, 2015 3.815 3.851 3.806 3.842 334,656 +0.03(+0.71%)
Aug 03, 2015 3.815 3.860 3.779 3.815 303,282 -0.02(-0.47%)
Jul 31, 2015 3.842 3.878 3.779 3.833 262,804 -0.03(-0.70%)
Jul 30, 2015 3.788 3.860 3.761 3.860 346,011 +0.07(+1.90%)
Jul 29, 2015 3.779 3.905 3.779 3.788 235,117 -0.04(-0.94%)
Jul 28, 2015 3.833 3.887 3.779 3.824 240,860 +0.03(+0.71%)
Jul 27, 2015 3.788 3.860 3.779 3.797 189,406 -0.04(-0.94%)
Jul 24, 2015 3.761 3.842 3.761 3.833 290,515 +0.00(+0.00%)
Jul 23, 2015 3.914 3.986 3.761 3.833 223,662 -0.05(-1.16%)
Jul 22, 2015 4.067 4.067 3.788 3.878 304,905 -0.21(-5.08%)
Jul 21, 2015 3.788 4.167 3.788 4.085 509,701 +0.29(+7.60%)
Jul 20, 2015 4.112 4.112 3.770 3.797 485,859 -0.32(-7.68%)
Jul 17, 2015 4.148 4.212 4.058 4.112 288,975 -0.05(-1.08%)
Jul 16, 2015 4.428 4.428 4.103 4.157 539,234 -0.06(-1.50%)
Jul 15, 2015 3.986 4.374 3.698 4.221 3,448,578 +0.19(+4.70%)
Jul 14, 2015 4.022 4.130 4.022 4.031 192,301 +0.00(+0.00%)
Jul 13, 2015 4.148 4.212 4.027 4.031 263,522 -0.14(-3.25%)
Jul 10, 2015 4.094 4.257 4.085 4.167 247,653 +0.08(+1.99%)
Jul 09, 2015 4.094 4.176 4.076 4.085 487,206 +0.02(+0.44%)
Jul 08, 2015 4.212 4.239 3.977 4.067 247,690 -0.17(-4.04%)
Jul 07, 2015 4.347 4.410 4.185 4.239 311,634 -0.13(-2.89%)
Jul 06, 2015 4.464 4.473 4.356 4.365 377,002 -0.11(-2.42%)
Jul 02, 2015 4.491 4.473 4.473 4.473 267,453 -0.02(-0.40%)
Jul 01, 2015 4.735 4.753 4.356 4.491 445,319 -0.25(-5.32%)
Jun 30, 2015 4.888 4.915 4.663 4.744 452,011 -0.10(-2.05%)
Jun 29, 2015 4.978 5.086 4.825 4.843 219,825 -0.22(-4.28%)
Jun 26, 2015 4.906 5.095 4.870 5.059 2,229,841 +0.15(+3.12%)
Jun 25, 2015 5.077 5.077 4.897 4.906 548,498 -0.14(-2.86%)
Jun 24, 2015 5.122 5.149 5.005 5.050 942,378 -0.08(-1.58%)
Jun 23, 2015 5.131 5.222 5.077 5.131 573,690 +0.01(+0.18%)
Jun 22, 2015 5.159 5.199 5.105 5.122 179,249 -0.01(-0.18%)
Jun 19, 2015 5.240 5.249 5.113 5.131 209,660 -0.12(-2.23%)
Jun 18, 2015 5.149 5.249 5.104 5.249 216,681 +0.14(+2.65%)
Jun 17, 2015 5.059 5.149 4.960 5.113 178,697 +0.06(+1.25%)
Jun 16, 2015 5.159 5.159 4.960 5.050 124,128 -0.11(-2.10%)
Jun 15, 2015 5.131 5.195 4.987 5.159 172,629 +0.02(+0.35%)
Jun 12, 2015 5.195 5.204 5.086 5.140 72,722 -0.05(-1.04%)
Jun 11, 2015 5.330 5.371 5.059 5.195 254,206 -0.17(-3.19%)
Jun 10, 2015 5.231 5.411 5.195 5.366 346,159 +0.19(+3.66%)
Jun 09, 2015 5.204 5.294 5.149 5.177 112,538 -0.04(-0.69%)
Jun 08, 2015 5.222 5.240 5.159 5.213 91,673 +0.01(+0.17%)
Jun 05, 2015 5.249 5.285 5.195 5.204 88,169 -0.05(-0.86%)
Jun 04, 2015 5.294 5.312 5.168 5.249 246,472 -0.05(-0.85%)
Jun 03, 2015 5.068 5.312 4.996 5.294 277,803 +0.23(+4.63%)
Jun 02, 2015 4.897 5.113 4.852 5.059 272,091 +0.14(+2.94%)
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.