Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.874 6.198 5.855 6.179 1,070,202 +0.31(+5.20%)
May 27, 2021 5.922 5.988 5.826 5.874 1,365,601 -0.03(-0.49%)
May 26, 2021 5.912 5.945 5.797 5.902 440,793 +0.00(+0.00%)
May 25, 2021 5.969 5.969 5.816 5.902 713,080 -0.04(-0.64%)
May 24, 2021 5.902 5.950 5.855 5.941 423,672 +0.07(+1.14%)
May 21, 2021 6.027 6.046 5.759 5.874 670,586 -0.14(-2.38%)
May 20, 2021 6.189 6.208 6.017 6.017 937,853 -0.20(-3.23%)
May 19, 2021 6.160 6.246 6.046 6.218 1,725,255 -0.01(-0.15%)
May 18, 2021 6.017 6.237 5.941 6.227 1,522,619 +0.20(+3.33%)
May 17, 2021 5.883 6.179 5.855 6.027 657,821 +0.12(+2.10%)
May 14, 2021 5.912 6.046 5.836 5.902 1,154,982 +0.02(+0.32%)
May 13, 2021 5.836 6.304 5.573 5.883 1,501,702 +0.06(+0.98%)
May 12, 2021 5.797 6.246 5.759 5.826 1,371,932 -0.40(-6.44%)
May 11, 2021 5.960 6.380 5.883 6.227 2,983,222 +0.16(+2.68%)
May 10, 2021 6.065 6.141 5.836 6.065 1,632,712 +0.03(+0.47%)
May 07, 2021 5.797 6.036 5.625 6.036 1,132,576 +0.27(+4.64%)
May 06, 2021 5.578 5.883 5.473 5.769 1,595,429 +0.14(+2.55%)
May 05, 2021 5.477 5.711 5.377 5.625 1,365,499 +0.20(+3.70%)
May 04, 2021 5.578 5.578 5.348 5.425 527,628 -0.14(-2.57%)
May 03, 2021 5.530 5.606 5.454 5.568 607,992 +0.10(+1.75%)
Apr 30, 2021 5.415 5.664 5.415 5.473 1,063,155 +0.04(+0.70%)
Apr 29, 2021 5.215 5.492 5.172 5.434 1,530,853 +0.27(+5.18%)
Apr 28, 2021 5.167 5.224 5.138 5.167 1,140,994 -0.01(-0.18%)
Apr 27, 2021 5.148 5.253 5.119 5.177 622,845 +0.06(+1.12%)
Apr 26, 2021 4.938 5.138 4.919 5.119 803,591 +0.20(+4.08%)
Apr 23, 2021 4.995 5.014 4.909 4.919 995,307 -0.13(-2.65%)
Apr 22, 2021 5.033 5.081 4.986 5.052 894,139 +0.00(+0.00%)
Apr 21, 2021 5.138 5.148 5.052 5.052 518,683 -0.11(-2.04%)
Apr 20, 2021 5.129 5.186 5.052 5.157 1,059,529 -0.02(-0.37%)
Apr 19, 2021 5.196 5.233 5.114 5.177 556,266 -0.01(-0.18%)
Apr 16, 2021 5.014 5.253 5.014 5.186 1,435,374 +0.17(+3.43%)
Apr 15, 2021 4.823 5.014 4.795 5.014 1,534,517 +0.23(+4.79%)
Apr 14, 2021 4.804 4.842 4.728 4.785 1,100,913 -0.03(-0.60%)
Apr 13, 2021 4.814 4.871 4.766 4.814 738,154 +0.02(+0.40%)
Apr 12, 2021 4.823 4.900 4.766 4.795 768,120 -0.04(-0.79%)
Apr 09, 2021 4.880 4.890 4.804 4.833 877,621 -0.07(-1.36%)
Apr 08, 2021 4.966 4.976 4.852 4.900 1,055,698 -0.08(-1.54%)
Apr 07, 2021 4.976 5.071 4.957 4.976 751,221 -0.02(-0.38%)
Apr 06, 2021 4.919 5.024 4.900 4.995 1,889,480 +0.08(+1.55%)
Apr 05, 2021 4.986 5.024 4.880 4.919 2,102,367 +0.01(+0.19%)
Apr 01, 2021 4.861 4.938 4.833 4.909 845,058 +0.05(+0.98%)
Mar 31, 2021 4.871 4.900 4.842 4.861 1,253,298 -0.01(-0.20%)
Mar 30, 2021 4.775 4.904 4.756 4.871 528,618 +0.05(+0.99%)
Mar 29, 2021 4.795 4.837 4.642 4.823 1,294,429 +0.02(+0.40%)
Mar 26, 2021 4.699 4.833 4.623 4.804 1,506,258 +0.14(+3.07%)
Mar 25, 2021 4.737 4.775 4.623 4.661 582,628 -0.11(-2.40%)
Mar 24, 2021 4.966 4.985 4.756 4.775 535,823 -0.15(-3.10%)
Mar 23, 2021 4.842 4.938 4.804 4.928 1,114,802 +0.04(+0.78%)
Mar 22, 2021 4.909 4.947 4.852 4.890 655,061 -0.02(-0.39%)
Mar 19, 2021 4.890 4.947 4.785 4.909 1,695,142 +0.02(+0.39%)
Mar 18, 2021 5.100 5.100 4.861 4.890 877,057 -0.20(-3.94%)
Mar 17, 2021 5.157 5.177 4.995 5.091 1,540,387 +0.07(+1.33%)
Mar 16, 2021 5.033 5.052 4.900 5.024 1,232,206 -0.01(-0.19%)
Mar 15, 2021 5.024 5.177 4.966 5.033 1,890,467 +0.08(+1.54%)
Mar 12, 2021 4.823 5.005 4.795 4.957 1,978,678 +0.11(+2.17%)
Mar 11, 2021 4.804 4.871 4.737 4.852 1,185,268 +0.10(+2.01%)
Mar 10, 2021 4.747 4.842 4.680 4.756 729,318 +0.03(+0.61%)
Mar 09, 2021 4.728 4.747 4.565 4.728 1,632,333 +0.07(+1.43%)
Mar 08, 2021 4.871 4.909 4.661 4.661 1,267,799 -0.22(-4.50%)
Mar 05, 2021 4.966 4.966 4.728 4.880 1,524,057 -0.04(-0.78%)
Mar 04, 2021 4.957 5.024 4.795 4.919 1,389,760 -0.03(-0.58%)
Mar 03, 2021 5.052 5.091 4.766 4.947 2,108,641 -0.09(-1.71%)
Mar 02, 2021 5.224 5.224 4.890 5.033 1,521,073 -0.21(-4.01%)
Mar 01, 2021 5.148 5.282 5.071 5.243 986,047 +0.21(+4.17%)
Feb 26, 2021 5.071 5.148 4.885 5.033 834,483 -0.04(-0.75%)
Feb 25, 2021 5.282 5.320 5.024 5.071 571,544 -0.22(-4.15%)
Feb 24, 2021 5.263 5.320 5.167 5.291 484,229 +0.04(+0.73%)
Feb 23, 2021 5.263 5.315 5.081 5.253 648,882 -0.05(-0.90%)
Feb 22, 2021 5.100 5.339 4.823 5.301 1,792,004 +0.17(+3.35%)
Feb 19, 2021 5.224 5.253 5.100 5.129 652,509 -0.10(-1.83%)
Feb 18, 2021 5.100 5.272 5.071 5.224 625,634 +0.11(+2.05%)
Feb 17, 2021 5.110 5.157 4.976 5.119 324,040 -0.01(-0.19%)
Feb 16, 2021 5.167 5.205 5.071 5.129 539,873 +0.00(+0.00%)
Feb 12, 2021 5.052 5.138 4.995 5.129 281,860 +0.06(+1.13%)
Feb 11, 2021 5.148 5.234 5.043 5.071 619,844 +0.01(+0.19%)
Feb 10, 2021 5.043 5.148 4.938 5.062 620,640 +0.05(+0.95%)
Feb 09, 2021 5.129 5.215 4.957 5.014 714,411 -0.12(-2.42%)
Feb 08, 2021 5.301 5.348 5.119 5.138 649,579 -0.11(-2.18%)
Feb 05, 2021 5.138 5.329 5.119 5.253 1,185,552 +0.16(+3.19%)
Feb 04, 2021 4.890 5.215 4.890 5.091 1,327,499 +0.20(+4.10%)
Feb 03, 2021 4.861 4.919 4.861 4.890 611,583 +0.06(+1.19%)
Feb 02, 2021 4.766 4.861 4.728 4.833 719,568 +0.11(+2.22%)
Feb 01, 2021 4.718 4.775 4.651 4.728 904,141 +0.01(+0.20%)
Jan 29, 2021 4.900 4.947 4.627 4.718 1,327,425 -0.19(-3.89%)
Jan 28, 2021 4.756 4.957 4.584 4.909 1,664,209 +0.07(+1.38%)
Jan 27, 2021 4.909 4.986 4.756 4.842 1,351,474 -0.13(-2.69%)
Jan 26, 2021 5.167 5.234 4.919 4.976 1,266,041 -0.14(-2.80%)
Jan 25, 2021 5.177 5.186 4.995 5.119 1,004,350 -0.13(-2.55%)
Jan 22, 2021 5.301 5.406 5.215 5.253 1,996,687 -0.10(-1.79%)
Jan 21, 2021 5.234 5.358 5.234 5.348 2,685,686 +0.16(+3.13%)
Jan 20, 2021 5.100 5.267 5.091 5.186 871,081 +0.10(+1.88%)
Jan 19, 2021 4.995 5.119 4.919 5.091 1,087,306 +0.12(+2.50%)
Jan 15, 2021 5.024 5.186 4.938 4.966 1,183,772 -0.10(-1.89%)
Jan 14, 2021 4.823 5.081 4.823 5.062 631,892 +0.24(+4.95%)
Jan 13, 2021 4.775 4.861 4.689 4.823 384,733 +0.04(+0.80%)
Jan 12, 2021 4.756 4.836 4.737 4.785 536,777 +0.03(+0.60%)
Jan 11, 2021 4.795 4.852 4.680 4.756 656,678 -0.11(-2.35%)
Jan 08, 2021 4.842 4.890 4.756 4.871 432,737 +0.05(+0.99%)
Jan 07, 2021 4.766 4.823 4.709 4.823 651,903 +0.14(+3.06%)
Jan 06, 2021 4.814 4.890 4.632 4.680 815,180 -0.11(-2.20%)
Jan 05, 2021 4.651 4.866 4.651 4.785 535,148 +0.13(+2.87%)
Jan 04, 2021 4.823 4.880 4.594 4.651 603,895 -0.15(-3.18%)
Dec 31, 2020 4.804 4.804 4.804 494,295 -0.04(-0.79%)
Dec 30, 2020 4.632 4.871 4.632 4.842 494,295 +0.21(+4.54%)
Dec 29, 2020 4.680 4.718 4.584 4.632 682,350 -0.03(-0.61%)
Dec 28, 2020 4.785 4.890 4.632 4.661 793,414 -0.11(-2.40%)
Dec 24, 2020 4.699 4.804 4.680 4.775 336,096 +0.11(+2.46%)
Dec 23, 2020 4.632 4.689 4.546 4.661 959,310 +0.08(+1.67%)
Dec 22, 2020 4.785 4.871 4.575 4.584 1,192,246 -0.16(-3.42%)
Dec 21, 2020 4.909 4.938 4.709 4.747 735,719 -0.24(-4.79%)
Dec 18, 2020 5.043 5.043 4.880 4.986 798,465 -0.06(-1.14%)
Dec 17, 2020 5.062 5.148 5.005 5.043 802,919 -0.01(-0.19%)
Dec 16, 2020 5.177 5.224 4.966 5.052 696,144 -0.08(-1.49%)
Dec 15, 2020 5.148 5.148 5.052 5.129 600,981 +0.07(+1.32%)
Dec 14, 2020 5.205 5.310 5.043 5.062 964,722 -0.05(-0.93%)
Dec 11, 2020 5.129 5.224 5.081 5.110 1,010,279 -0.07(-1.29%)
Dec 10, 2020 4.861 5.177 4.804 5.177 932,500 +0.32(+6.69%)
Dec 09, 2020 5.071 5.110 4.852 4.852 650,220 -0.22(-4.33%)
Dec 08, 2020 5.081 5.138 5.024 5.071 700,297 -0.04(-0.75%)
Dec 07, 2020 5.119 5.129 4.995 5.110 740,719 -0.01(-0.19%)
Dec 04, 2020 5.033 5.157 4.928 5.119 1,430,244 +0.20(+4.08%)
Dec 03, 2020 4.767 5.004 4.577 4.919 2,145,655 +0.24(+5.07%)
Dec 02, 2020 4.615 4.719 4.548 4.681 843,223 +0.04(+0.82%)
Dec 01, 2020 4.700 4.767 4.615 4.643 1,467,065 -0.04(-0.81%)
Nov 30, 2020 4.653 4.710 4.596 4.681 1,327,547 +0.03(+0.61%)
Nov 27, 2020 4.558 4.738 4.501 4.653 857,774 +0.11(+2.51%)
Nov 25, 2020 4.643 4.643 4.491 4.539 682,112 -0.09(-2.05%)
Nov 24, 2020 4.520 4.642 4.434 4.634 2,057,760 +0.21(+4.72%)
Nov 23, 2020 4.453 4.539 4.358 4.425 1,006,885 -0.01(-0.21%)
Nov 20, 2020 4.510 4.548 4.387 4.434 603,654 -0.10(-2.30%)
Nov 19, 2020 4.539 4.577 4.496 4.539 558,354 +0.02(+0.42%)
Nov 18, 2020 4.567 4.643 4.510 4.520 1,931,098 -0.02(-0.42%)
Nov 17, 2020 4.558 4.615 4.453 4.539 2,075,571 -0.05(-1.04%)
Nov 16, 2020 4.520 4.719 4.520 4.586 1,382,934 +0.15(+3.43%)
Nov 13, 2020 4.434 4.567 4.434 4.434 486,124 +0.02(+0.43%)
Nov 12, 2020 4.539 4.634 4.396 4.415 830,371 -0.18(-3.93%)
Nov 11, 2020 4.653 4.748 4.482 4.596 1,393,281 +0.15(+3.42%)
Nov 10, 2020 4.434 4.520 4.330 4.444 1,115,733 +0.03(+0.65%)
Nov 09, 2020 4.548 4.558 4.406 4.415 2,472,440 +0.29(+7.14%)
Nov 06, 2020 4.159 4.216 4.107 4.121 757,095 +0.00(+0.00%)
Nov 05, 2020 3.988 4.173 3.988 4.121 1,758,352 +0.15(+3.83%)
Nov 04, 2020 3.893 4.017 3.836 3.969 1,493,231 +0.08(+1.95%)
Nov 03, 2020 3.865 3.941 3.855 3.893 1,429,176 +0.06(+1.49%)
Nov 02, 2020 3.817 3.865 3.722 3.836 622,910 +0.02(+0.50%)
Oct 30, 2020 3.817 3.879 3.770 3.817 1,028,591 -0.02(-0.50%)
Oct 29, 2020 3.789 3.846 3.665 3.836 1,586,378 +0.04(+1.00%)
Oct 28, 2020 3.846 3.865 3.789 3.798 1,800,699 -0.07(-1.72%)
Oct 27, 2020 3.893 3.912 3.846 3.865 1,220,619 +0.00(+0.00%)
Oct 26, 2020 3.912 3.941 3.817 3.865 1,247,506 -0.05(-1.21%)
Oct 23, 2020 3.941 3.988 3.893 3.912 919,066 -0.01(-0.24%)
Oct 22, 2020 3.865 3.941 3.865 3.922 2,444,026 +0.08(+1.98%)
Oct 21, 2020 3.884 3.941 3.836 3.846 819,030 -0.04(-0.98%)
Oct 20, 2020 3.884 3.960 3.846 3.884 1,063,475 +0.00(+0.00%)
Oct 19, 2020 3.931 3.960 3.817 3.884 2,628,308 -0.02(-0.49%)
Oct 16, 2020 3.979 4.007 3.855 3.903 1,052,076 -0.06(-1.44%)
Oct 15, 2020 3.988 4.074 3.922 3.960 570,695 -0.08(-1.88%)
Oct 14, 2020 4.064 4.102 3.988 4.036 825,240 +0.06(+1.43%)
Oct 13, 2020 4.131 4.197 3.979 3.979 711,171 -0.17(-4.12%)
Oct 12, 2020 4.121 4.226 4.121 4.150 439,447 +0.05(+1.16%)
Oct 09, 2020 4.112 4.150 4.045 4.102 944,868 +0.00(+0.00%)
Oct 08, 2020 4.093 4.159 4.055 4.102 840,884 +0.08(+1.89%)
Oct 07, 2020 4.121 4.131 4.017 4.026 1,295,289 -0.01(-0.24%)
Oct 06, 2020 3.931 4.159 3.931 4.036 1,517,723 +0.10(+2.66%)
Oct 05, 2020 3.960 3.998 3.898 3.931 483,817 +0.00(+0.00%)
Oct 02, 2020 3.855 3.979 3.855 3.931 309,725 +0.01(+0.24%)
Oct 01, 2020 3.922 3.960 3.855 3.922 379,838 +0.03(+0.73%)
Sep 30, 2020 3.912 4.036 3.865 3.893 973,051 -0.01(-0.24%)
Sep 29, 2020 3.922 3.969 3.827 3.903 2,733,176 -0.04(-0.96%)
Sep 28, 2020 4.064 4.083 3.922 3.941 926,066 -0.05(-1.19%)
Sep 25, 2020 4.017 4.074 3.912 3.988 1,067,873 -0.03(-0.71%)
Sep 24, 2020 3.931 4.140 3.919 4.017 1,744,386 +0.14(+3.68%)
Sep 23, 2020 3.884 3.941 3.798 3.874 3,098,574 +0.03(+0.74%)
Sep 22, 2020 3.855 3.893 3.789 3.846 3,434,692 +0.00(+0.00%)
Sep 21, 2020 3.836 3.912 3.751 3.846 1,074,733 -0.09(-2.17%)
Sep 18, 2020 4.036 4.036 3.903 3.931 742,772 -0.12(-3.04%)
Sep 17, 2020 4.045 4.112 4.007 4.055 475,280 -0.04(-0.93%)
Sep 16, 2020 4.121 4.168 3.922 4.093 712,815 -0.02(-0.46%)
Sep 15, 2020 4.045 4.150 3.960 4.112 845,792 +0.08(+1.88%)
Sep 14, 2020 3.988 4.083 3.893 4.036 10,791,283 +0.07(+1.67%)
Sep 11, 2020 4.102 4.104 3.969 3.969 1,596,334 -0.13(-3.24%)
Sep 10, 2020 4.169 4.207 4.074 4.102 610,523 -0.06(-1.37%)
Sep 09, 2020 4.055 4.197 4.055 4.159 1,213,643 +0.10(+2.58%)
Sep 08, 2020 4.121 4.188 4.045 4.055 705,037 -0.13(-3.17%)
Sep 04, 2020 4.254 4.263 4.064 4.188 562,581 -0.03(-0.68%)
Sep 03, 2020 4.254 4.297 4.140 4.216 998,288 -0.04(-0.89%)
Sep 02, 2020 4.263 4.294 4.178 4.254 545,560 +0.01(+0.22%)
Sep 01, 2020 4.188 4.311 4.169 4.244 857,137 +0.02(+0.45%)
Aug 31, 2020 4.339 4.339 4.226 4.226 884,535 -0.11(-2.63%)
Aug 28, 2020 4.273 4.396 4.244 4.339 1,456,583 +0.08(+1.78%)
Aug 27, 2020 4.301 4.373 4.226 4.263 1,603,074 -0.01(-0.22%)
Aug 26, 2020 4.387 4.415 4.112 4.273 3,064,189 -0.09(-2.17%)
Aug 25, 2020 4.320 4.396 4.216 4.368 1,881,219 +0.12(+2.91%)
Aug 24, 2020 4.282 4.387 4.235 4.244 1,449,245 -0.02(-0.45%)
Aug 21, 2020 4.301 4.358 4.235 4.263 433,994 -0.04(-0.88%)
Aug 20, 2020 4.330 4.339 4.169 4.301 816,080 -0.08(-1.74%)
Aug 19, 2020 4.377 4.393 4.301 4.377 656,233 -0.04(-0.86%)
Aug 18, 2020 4.444 4.501 4.349 4.415 994,732 -0.05(-1.06%)
Aug 17, 2020 4.615 4.643 4.377 4.463 1,572,554 -0.14(-3.09%)
Aug 14, 2020 4.653 4.653 4.534 4.605 784,897 +0.01(+0.21%)
Aug 13, 2020 4.558 4.738 4.529 4.596 992,628 +0.07(+1.47%)
Aug 12, 2020 4.634 4.738 4.444 4.529 1,327,314 -0.09(-1.85%)
Aug 11, 2020 4.681 4.691 4.510 4.615 720,715 +0.14(+3.18%)
Aug 10, 2020 4.719 4.881 4.425 4.472 1,095,781 -0.18(-3.88%)
Aug 07, 2020 4.567 4.662 4.482 4.653 659,891 +0.07(+1.45%)
Aug 06, 2020 4.483 4.624 4.473 4.586 534,041 +0.10(+2.32%)
Aug 05, 2020 4.501 4.615 4.416 4.483 660,704 +0.03(+0.64%)
Aug 04, 2020 4.464 4.662 4.341 4.454 871,934 -0.02(-0.42%)
Aug 03, 2020 4.360 4.520 4.256 4.473 473,642 +0.08(+1.94%)
Jul 31, 2020 4.379 4.492 4.341 4.388 986,447 -0.07(-1.48%)
Jul 30, 2020 4.483 4.511 4.388 4.454 424,387 -0.05(-1.05%)
Jul 29, 2020 4.511 4.567 4.487 4.501 318,807 +0.01(+0.21%)
Jul 28, 2020 4.577 4.643 4.492 4.492 455,614 -0.12(-2.66%)
Jul 27, 2020 4.700 4.737 4.605 4.615 547,693 -0.07(-1.41%)
Jul 24, 2020 4.586 4.718 4.501 4.681 634,213 +0.05(+1.02%)
Jul 23, 2020 4.634 4.709 4.530 4.634 952,721 +0.00(+0.00%)
Jul 22, 2020 4.671 4.700 4.586 4.634 423,336 -0.05(-1.01%)
Jul 21, 2020 4.483 4.728 4.483 4.681 742,749 +0.22(+4.86%)
Jul 20, 2020 4.416 4.492 4.350 4.464 1,913,348 +0.01(+0.21%)
Jul 17, 2020 4.388 4.558 4.360 4.454 769,109 +0.10(+2.39%)
Jul 16, 2020 4.586 4.586 4.332 4.350 1,647,173 -0.25(-5.53%)
Jul 15, 2020 4.605 4.709 4.572 4.605 1,321,653 +0.09(+2.09%)
Jul 14, 2020 4.501 4.539 4.398 4.511 934,103 -0.02(-0.42%)
Jul 13, 2020 4.586 4.803 4.530 4.530 724,573 -0.06(-1.23%)
Jul 10, 2020 4.501 4.681 4.445 4.586 1,072,917 +0.04(+0.83%)
Jul 09, 2020 4.718 4.737 4.454 4.549 1,581,224 -0.19(-3.98%)
Jul 08, 2020 4.775 4.954 4.634 4.737 2,257,268 -0.06(-1.18%)
Jul 07, 2020 4.435 4.898 4.388 4.794 1,839,937 +0.31(+6.95%)
Jul 06, 2020 4.303 4.737 4.303 4.483 2,044,395 +0.25(+5.79%)
Jul 02, 2020 4.209 4.322 4.086 4.237 1,413,813 +0.22(+5.40%)
Jul 01, 2020 3.992 4.058 3.945 4.020 706,162 +0.07(+1.67%)
Jun 30, 2020 3.945 4.020 3.879 3.954 898,430 -0.03(-0.71%)
Jun 29, 2020 3.822 4.011 3.746 3.982 1,126,786 +0.23(+6.03%)
Jun 26, 2020 3.662 3.954 3.605 3.756 2,332,760 +0.09(+2.58%)
Jun 25, 2020 3.633 3.756 3.586 3.662 757,966 +0.03(+0.78%)
Jun 24, 2020 3.831 3.841 3.595 3.633 1,569,717 -0.24(-6.10%)
Jun 23, 2020 3.954 4.058 3.841 3.869 1,148,473 +0.01(+0.24%)
Jun 22, 2020 3.888 3.954 3.813 3.860 1,048,859 -0.07(-1.68%)
Jun 19, 2020 4.039 4.039 3.897 3.926 1,046,107 -0.01(-0.24%)
Jun 18, 2020 3.916 4.058 3.879 3.935 598,935 -0.02(-0.48%)
Jun 17, 2020 3.982 4.001 3.888 3.954 1,272,392 +0.00(+0.00%)
Jun 16, 2020 4.247 4.275 3.930 3.954 1,749,973 -0.02(-0.47%)
Jun 15, 2020 3.973 4.081 3.869 3.973 1,379,272 -0.16(-3.88%)
Jun 12, 2020 4.133 4.294 4.096 4.133 979,559 +0.20(+5.04%)
Jun 11, 2020 4.379 4.379 3.888 3.935 2,493,607 -0.58(-12.76%)
Jun 10, 2020 4.718 4.775 4.483 4.511 1,377,436 -0.22(-4.59%)
Jun 09, 2020 4.785 4.803 4.483 4.728 1,735,466 -0.11(-2.34%)
Jun 08, 2020 4.869 5.190 4.737 4.841 2,178,956 +0.42(+9.38%)
Jun 05, 2020 4.520 4.681 4.350 4.426 1,820,197 +0.09(+2.18%)
Jun 04, 2020 4.294 4.388 4.143 4.332 1,774,957 +0.08(+1.77%)
Jun 03, 2020 4.143 4.310 4.086 4.256 3,770,324 +0.28(+7.13%)
Jun 02, 2020 3.775 4.048 3.709 3.973 2,355,251 +0.28(+7.67%)
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.