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

Arcos Dorados Holdings Inc (NY: ARCO )

8.520 -0.100 (-1.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 30, 2015 2.755 2.867 2.665 2.773 763,117 +0.05(+1.99%)
Oct 29, 2015 2.917 2.935 2.692 2.719 403,530 -0.19(-6.50%)
Oct 28, 2015 2.890 2.993 2.818 2.908 938,513 +0.06(+2.22%)
Oct 27, 2015 2.881 2.881 2.683 2.845 963,982 -0.05(-1.56%)
Oct 26, 2015 2.971 2.971 2.881 2.890 546,612 -0.05(-1.83%)
Oct 23, 2015 2.971 2.980 2.854 2.944 1,042,142 -0.01(-0.30%)
Oct 22, 2015 2.917 3.052 2.890 2.953 759,446 +0.09(+3.14%)
Oct 21, 2015 2.800 2.872 2.764 2.863 3,107,196 +0.08(+2.91%)
Oct 20, 2015 2.602 2.791 2.602 2.782 572,159 +0.17(+6.55%)
Oct 19, 2015 2.539 2.665 2.485 2.611 789,140 +0.09(+3.57%)
Oct 16, 2015 2.358 2.557 2.322 2.521 1,661,490 +0.21(+8.95%)
Oct 15, 2015 2.421 2.466 2.313 2.313 652,240 -0.11(-4.46%)
Oct 14, 2015 2.430 2.430 2.412 2.421 867,772 -0.01(-0.37%)
Oct 13, 2015 2.421 2.430 2.412 2.430 1,061,085 +0.02(+0.75%)
Oct 12, 2015 2.421 2.430 2.349 2.412 435,896 -0.01(-0.37%)
Oct 09, 2015 2.430 2.557 2.385 2.421 3,047,918 -0.01(-0.37%)
Oct 08, 2015 2.412 2.439 2.412 2.430 922,822 +0.01(+0.37%)
Oct 07, 2015 2.430 2.448 2.412 2.421 940,560 -0.01(-0.37%)
Oct 06, 2015 2.403 2.448 2.385 2.430 691,087 +0.01(+0.37%)
Oct 05, 2015 2.430 2.457 2.376 2.421 1,883,664 +0.04(+1.51%)
Oct 02, 2015 2.358 2.475 2.358 2.385 2,106,782 -0.01(-0.38%)
Oct 01, 2015 2.466 2.490 2.340 2.394 508,217 -0.05(-2.21%)
Sep 30, 2015 2.566 2.575 2.448 2.448 349,268 -0.07(-2.86%)
Sep 29, 2015 2.602 2.624 2.439 2.521 661,418 -0.08(-3.11%)
Sep 28, 2015 2.629 2.638 2.475 2.602 698,861 -0.04(-1.37%)
Sep 25, 2015 2.755 2.791 2.620 2.638 350,327 -0.14(-5.18%)
Sep 24, 2015 2.800 2.800 2.629 2.782 519,064 -0.03(-0.96%)
Sep 23, 2015 2.926 2.935 2.773 2.809 335,390 -0.12(-4.00%)
Sep 22, 2015 2.998 3.061 2.908 2.926 239,382 -0.09(-2.98%)
Sep 21, 2015 3.061 3.088 2.971 3.016 575,558 -0.05(-1.76%)
Sep 18, 2015 3.124 3.151 3.052 3.070 550,038 -0.08(-2.57%)
Sep 17, 2015 3.205 3.304 3.142 3.151 1,341,774 -0.05(-1.69%)
Sep 16, 2015 3.295 3.376 3.205 3.205 288,267 -0.11(-3.26%)
Sep 15, 2015 3.196 3.376 3.196 3.313 280,959 +0.10(+3.08%)
Sep 14, 2015 3.187 3.241 3.142 3.214 330,087 +0.02(+0.56%)
Sep 11, 2015 3.133 3.241 3.074 3.196 386,554 +0.00(+0.00%)
Sep 10, 2015 3.340 3.340 3.016 3.196 778,547 -0.14(-4.05%)
Sep 09, 2015 3.457 3.538 3.299 3.331 369,538 -0.13(-3.65%)
Sep 08, 2015 3.646 3.691 3.421 3.457 394,033 -0.15(-4.24%)
Sep 04, 2015 3.547 3.610 3.610 3.610 769,068 +0.00(+0.00%)
Sep 03, 2015 3.646 3.655 3.547 3.610 345,734 +0.01(+0.25%)
Sep 02, 2015 3.664 3.664 3.403 3.601 602,169 +0.00(+0.00%)
Sep 01, 2015 3.547 3.619 3.430 3.601 722,199 +0.00(+0.00%)
Aug 31, 2015 3.484 3.619 3.412 3.601 674,842 +0.09(+2.56%)
Aug 28, 2015 3.313 3.547 3.286 3.511 1,029,640 +0.20(+5.98%)
Aug 27, 2015 2.890 3.313 2.890 3.313 910,802 +0.42(+14.64%)
Aug 26, 2015 3.016 3.016 2.746 2.890 701,446 -0.08(-2.73%)
Aug 25, 2015 3.142 3.142 2.881 2.971 321,591 +0.02(+0.61%)
Aug 24, 2015 3.097 3.155 2.890 2.953 610,927 -0.26(-8.12%)
Aug 21, 2015 3.277 3.304 3.029 3.214 815,133 -0.08(-2.46%)
Aug 20, 2015 3.349 3.403 3.259 3.295 532,824 -0.08(-2.40%)
Aug 19, 2015 3.349 3.475 3.241 3.376 911,870 +0.01(+0.27%)
Aug 18, 2015 3.349 3.394 3.205 3.367 644,330 +0.04(+1.35%)
Aug 17, 2015 3.043 3.376 2.935 3.322 1,797,335 +0.32(+10.48%)
Aug 14, 2015 3.034 3.133 2.791 3.007 1,531,130 +0.00(+0.00%)
Aug 13, 2015 3.439 3.511 2.917 3.007 1,761,277 -0.40(-11.64%)
Aug 12, 2015 3.718 3.763 3.187 3.403 3,183,821 -0.55(-13.90%)
Aug 11, 2015 3.979 4.168 3.952 3.952 822,336 +0.16(+4.28%)
Aug 10, 2015 3.817 3.871 3.727 3.790 7,235,605 -0.04(-0.94%)
Aug 07, 2015 3.781 3.880 3.745 3.826 183,114 +0.03(+0.71%)
Aug 06, 2015 3.898 3.898 3.781 3.799 185,822 -0.11(-2.76%)
Aug 05, 2015 3.853 4.042 3.844 3.907 279,057 +0.07(+1.88%)
Aug 04, 2015 3.808 3.844 3.799 3.835 335,272 +0.03(+0.71%)
Aug 03, 2015 3.808 3.853 3.772 3.808 303,841 -0.02(-0.47%)
Jul 31, 2015 3.835 3.871 3.772 3.826 263,288 -0.03(-0.70%)
Jul 30, 2015 3.781 3.853 3.754 3.853 346,649 +0.07(+1.90%)
Jul 29, 2015 3.772 3.898 3.772 3.781 235,550 -0.04(-0.94%)
Jul 28, 2015 3.826 3.880 3.772 3.817 241,303 +0.03(+0.71%)
Jul 27, 2015 3.781 3.853 3.772 3.790 189,755 -0.04(-0.94%)
Jul 24, 2015 3.754 3.835 3.754 3.826 291,050 +0.00(+0.00%)
Jul 23, 2015 3.907 3.979 3.754 3.826 224,075 -0.05(-1.16%)
Jul 22, 2015 4.060 4.060 3.781 3.871 305,467 -0.21(-5.08%)
Jul 21, 2015 3.781 4.159 3.781 4.078 510,641 +0.29(+7.60%)
Jul 20, 2015 4.105 4.105 3.763 3.790 486,754 -0.32(-7.68%)
Jul 17, 2015 4.141 4.204 4.051 4.105 289,507 -0.05(-1.08%)
Jul 16, 2015 4.420 4.420 4.096 4.150 540,228 -0.06(-1.50%)
Jul 15, 2015 3.979 4.366 3.691 4.213 3,454,933 +0.19(+4.70%)
Jul 14, 2015 4.015 4.123 4.015 4.024 192,655 +0.00(+0.00%)
Jul 13, 2015 4.141 4.204 4.019 4.024 264,008 -0.14(-3.25%)
Jul 10, 2015 4.087 4.249 4.078 4.159 248,110 +0.08(+1.99%)
Jul 09, 2015 4.087 4.168 4.069 4.078 488,104 +0.02(+0.44%)
Jul 08, 2015 4.204 4.231 3.970 4.060 248,146 -0.17(-4.04%)
Jul 07, 2015 4.339 4.402 4.177 4.231 312,208 -0.13(-2.89%)
Jul 06, 2015 4.456 4.465 4.348 4.357 377,697 -0.11(-2.42%)
Jul 02, 2015 4.483 4.465 4.465 4.465 267,946 -0.02(-0.40%)
Jul 01, 2015 4.726 4.744 4.348 4.483 446,140 -0.25(-5.32%)
Jun 30, 2015 4.879 4.906 4.654 4.735 452,844 -0.10(-2.05%)
Jun 29, 2015 4.969 5.077 4.816 4.834 220,230 -0.22(-4.28%)
Jun 26, 2015 4.897 5.086 4.861 5.050 2,233,950 +0.15(+3.12%)
Jun 25, 2015 5.068 5.068 4.888 4.897 549,508 -0.14(-2.86%)
Jun 24, 2015 5.113 5.140 4.996 5.041 944,115 -0.08(-1.58%)
Jun 23, 2015 5.122 5.212 5.068 5.122 574,748 +0.01(+0.18%)
Jun 22, 2015 5.149 5.190 5.095 5.113 179,579 -0.01(-0.18%)
Jun 19, 2015 5.230 5.239 5.104 5.122 210,046 -0.12(-2.23%)
Jun 18, 2015 5.140 5.239 5.095 5.239 217,080 +0.14(+2.65%)
Jun 17, 2015 5.050 5.140 4.951 5.104 179,026 +0.06(+1.25%)
Jun 16, 2015 5.149 5.149 4.951 5.041 124,357 -0.11(-2.10%)
Jun 15, 2015 5.122 5.185 4.978 5.149 172,947 +0.02(+0.35%)
Jun 12, 2015 5.185 5.194 5.077 5.131 72,856 -0.05(-1.04%)
Jun 11, 2015 5.320 5.361 5.050 5.185 254,674 -0.17(-3.19%)
Jun 10, 2015 5.221 5.401 5.185 5.356 346,797 +0.19(+3.66%)
Jun 09, 2015 5.194 5.284 5.140 5.167 112,746 -0.04(-0.69%)
Jun 08, 2015 5.212 5.230 5.149 5.203 91,842 +0.01(+0.17%)
Jun 05, 2015 5.239 5.275 5.185 5.194 88,332 -0.05(-0.86%)
Jun 04, 2015 5.284 5.302 5.158 5.239 246,927 -0.05(-0.85%)
Jun 03, 2015 5.059 5.302 4.987 5.284 278,315 +0.23(+4.63%)
Jun 02, 2015 4.888 5.104 4.843 5.050 272,593 +0.14(+2.94%)
Jun 01, 2015 4.960 5.005 4.843 4.906 394,406 -0.05(-1.09%)
May 29, 2015 4.816 4.996 4.771 4.960 527,587 +0.18(+3.77%)
May 28, 2015 4.753 4.825 4.681 4.780 475,898 +0.02(+0.38%)
May 27, 2015 4.870 4.870 4.735 4.762 210,094 -0.07(-1.49%)
May 26, 2015 4.744 4.870 4.690 4.834 321,814 +0.09(+1.90%)
May 22, 2015 4.816 4.744 4.744 4.744 338,598 -0.09(-1.86%)
May 21, 2015 4.870 4.881 4.807 4.834 215,615 -0.10(-2.01%)
May 20, 2015 4.690 4.942 4.690 4.933 309,028 +0.18(+3.79%)
May 19, 2015 4.825 4.843 4.618 4.753 423,250 -0.04(-0.75%)
May 18, 2015 4.825 4.924 4.780 4.789 364,065 -0.06(-1.30%)
May 15, 2015 4.816 4.906 4.726 4.852 290,184 +0.09(+1.89%)
May 14, 2015 4.942 5.005 4.726 4.762 511,369 -0.18(-3.64%)
May 13, 2015 4.951 5.293 4.735 4.942 1,363,846 -0.03(-0.54%)
May 12, 2015 5.059 5.293 4.942 4.969 1,032,555 -0.51(-9.36%)
May 11, 2015 5.698 5.788 5.446 5.482 412,616 -0.22(-3.79%)
May 08, 2015 5.779 5.815 5.500 5.698 453,094 -0.03(-0.47%)
May 07, 2015 5.743 5.833 5.644 5.725 176,250 +0.01(+0.16%)
May 06, 2015 5.932 5.941 5.617 5.716 361,940 -0.18(-3.05%)
May 05, 2015 5.815 5.914 5.815 5.896 382,164 +0.08(+1.39%)
May 04, 2015 5.518 5.851 5.518 5.815 381,211 +0.32(+5.73%)
May 01, 2015 5.437 5.509 5.392 5.500 123,486 +0.10(+1.83%)
Apr 30, 2015 5.437 5.548 5.356 5.401 506,526 -0.05(-0.99%)
Apr 29, 2015 5.590 5.626 5.437 5.455 302,143 -0.19(-3.35%)
Apr 28, 2015 5.572 5.671 5.536 5.644 216,168 +0.09(+1.62%)
Apr 27, 2015 5.653 5.653 5.509 5.554 248,384 +0.01(+0.16%)
Apr 24, 2015 5.455 5.644 5.455 5.545 664,781 +0.12(+2.16%)
Apr 23, 2015 5.320 5.455 5.293 5.428 589,717 +0.13(+2.38%)
Apr 22, 2015 5.212 5.320 5.087 5.302 346,682 +0.11(+2.08%)
Apr 21, 2015 5.176 5.221 5.095 5.194 198,453 -0.03(-0.52%)
Apr 20, 2015 5.248 5.257 5.086 5.221 195,626 +0.03(+0.52%)
Apr 17, 2015 5.293 5.343 5.140 5.194 381,039 -0.13(-2.37%)
Apr 16, 2015 5.266 5.347 5.248 5.320 271,761 +0.01(+0.17%)
Apr 15, 2015 5.320 5.356 5.167 5.311 355,316 -0.02(-0.34%)
Apr 14, 2015 5.131 5.338 5.050 5.329 269,647 +0.17(+3.32%)
Apr 13, 2015 5.257 5.257 4.960 5.158 474,696 -0.14(-2.55%)
Apr 10, 2015 5.473 5.483 5.203 5.293 495,576 -0.17(-3.13%)
Apr 09, 2015 5.419 5.671 5.374 5.464 1,288,306 +0.07(+1.34%)
Apr 08, 2015 5.221 5.433 5.167 5.392 743,195 +0.19(+3.63%)
Apr 07, 2015 5.158 5.221 5.023 5.203 456,507 +0.08(+1.58%)
Apr 06, 2015 4.987 5.212 4.910 5.122 620,507 +0.15(+3.08%)
Apr 02, 2015 4.762 4.969 4.969 4.969 566,997 +0.21(+4.35%)
Apr 01, 2015 4.456 4.861 4.321 4.762 2,119,402 +0.32(+7.30%)
Mar 31, 2015 4.447 4.519 4.240 4.438 586,871 -0.05(-1.00%)
Mar 30, 2015 4.483 4.555 4.447 4.483 305,441 -0.02(-0.40%)
Mar 27, 2015 4.609 4.636 4.402 4.501 375,820 -0.14(-2.91%)
Mar 26, 2015 4.672 4.672 4.519 4.636 323,350 -0.05(-1.15%)
Mar 25, 2015 4.708 4.726 4.573 4.690 412,744 +0.01(+0.19%)
Mar 24, 2015 4.582 4.708 4.510 4.681 384,974 +0.09(+1.96%)
Mar 23, 2015 4.267 4.654 4.267 4.591 1,006,922 +0.34(+8.05%)
Mar 20, 2015 4.366 4.420 4.240 4.249 863,674 -0.07(-1.67%)
Mar 19, 2015 4.294 4.411 4.132 4.321 796,119 -0.02(-0.41%)
Mar 18, 2015 4.501 4.627 4.330 4.339 951,045 -0.23(-4.93%)
Mar 17, 2015 3.826 4.843 3.736 4.564 3,129,093 +0.76(+19.86%)
Mar 16, 2015 3.934 3.934 3.700 3.808 709,587 +0.00(+0.00%)
Mar 13, 2015 3.916 3.916 3.736 3.808 1,109,574 -0.12(-2.98%)
Mar 12, 2015 3.709 3.934 3.709 3.925 737,364 +0.17(+4.56%)
Mar 11, 2015 3.952 3.988 3.682 3.754 868,287 -0.13(-3.25%)
Mar 10, 2015 4.141 4.177 3.871 3.880 904,762 -0.36(-8.49%)
Mar 09, 2015 4.645 4.672 4.141 4.240 1,576,615 -0.43(-9.25%)
Mar 06, 2015 4.717 4.717 4.618 4.672 468,159 -0.04(-0.95%)
Mar 05, 2015 4.879 4.879 4.645 4.717 809,390 -0.12(-2.42%)
Mar 04, 2015 4.888 5.005 4.753 4.834 1,046,787 -0.08(-1.65%)
Mar 03, 2015 4.771 5.005 4.771 4.915 915,537 +0.17(+3.61%)
Mar 02, 2015 4.771 4.825 4.645 4.744 333,885 +0.02(+0.38%)
Feb 27, 2015 4.816 4.879 4.681 4.726 338,957 -0.08(-1.69%)
Feb 26, 2015 4.726 4.924 4.708 4.807 565,512 +0.14(+2.89%)
Feb 25, 2015 4.618 4.744 4.609 4.672 392,070 +0.02(+0.39%)
Feb 24, 2015 4.681 4.789 4.591 4.654 544,776 -0.07(-1.52%)
Feb 23, 2015 4.897 4.897 4.690 4.726 263,786 -0.13(-2.60%)
Feb 20, 2015 5.005 5.077 4.834 4.852 173,026 -0.14(-2.88%)
Feb 19, 2015 4.987 5.302 4.951 4.996 636,074 +0.04(+0.73%)
Feb 18, 2015 4.771 4.978 4.771 4.960 405,072 +0.14(+2.80%)
Feb 17, 2015 4.672 4.870 4.654 4.825 354,970 +0.17(+3.68%)
Feb 13, 2015 4.699 4.654 4.654 4.654 449,798 -0.05(-1.15%)
Feb 12, 2015 4.708 4.897 4.600 4.708 580,324 -0.05(-0.95%)
Feb 11, 2015 5.221 5.239 4.717 4.753 667,911 -0.48(-9.12%)
Feb 10, 2015 5.311 5.338 5.185 5.230 292,550 -0.04(-0.68%)
Feb 09, 2015 5.239 5.338 5.239 5.266 261,309 +0.03(+0.52%)
Feb 06, 2015 5.185 5.266 5.185 5.239 290,782 +0.05(+0.87%)
Feb 05, 2015 5.131 5.266 5.131 5.194 389,055 +0.00(+0.00%)
Feb 04, 2015 5.194 5.284 5.104 5.194 633,665 +0.05(+0.87%)
Feb 03, 2015 5.077 5.239 5.005 5.149 452,140 +0.13(+2.51%)
Feb 02, 2015 4.960 5.122 4.897 5.023 310,766 +0.03(+0.54%)
Jan 30, 2015 5.041 5.086 4.969 4.996 241,431 -0.14(-2.63%)
Jan 29, 2015 5.050 5.176 4.978 5.131 362,645 +0.11(+2.15%)
Jan 28, 2015 5.149 5.176 4.946 5.023 262,891 -0.10(-1.93%)
Jan 27, 2015 4.861 5.167 4.861 5.122 446,613 +0.20(+4.02%)
Jan 26, 2015 4.789 4.978 4.744 4.924 226,982 +0.14(+2.82%)
Jan 23, 2015 5.005 5.059 4.771 4.789 204,080 -0.16(-3.27%)
Jan 22, 2015 4.933 5.086 4.933 4.951 500,304 +0.02(+0.36%)
Jan 21, 2015 4.726 5.050 4.726 4.933 1,354,566 +0.14(+2.81%)
Jan 20, 2015 4.591 4.825 4.582 4.798 850,193 +0.20(+4.31%)
Jan 16, 2015 4.555 4.663 4.550 4.600 573,966 +0.03(+0.59%)
Jan 15, 2015 4.582 4.645 4.528 4.573 558,972 -0.05(-1.17%)
Jan 14, 2015 4.636 4.645 4.546 4.627 1,081,175 -0.06(-1.34%)
Jan 13, 2015 4.564 4.717 4.420 4.690 1,170,139 +0.14(+2.96%)
Jan 12, 2015 4.690 4.771 4.537 4.555 416,653 -0.14(-2.88%)
Jan 09, 2015 4.906 4.906 4.681 4.690 685,128 -0.17(-3.52%)
Jan 08, 2015 4.870 4.942 4.843 4.861 398,685 +0.00(+0.00%)
Jan 07, 2015 4.861 4.924 4.843 4.861 353,844 +0.01(+0.19%)
Jan 06, 2015 4.987 5.032 4.852 4.852 227,162 -0.12(-2.36%)
Jan 05, 2015 4.906 4.996 4.852 4.969 685,550 +0.05(+1.10%)
Jan 02, 2015 4.915 4.996 4.852 4.915 184,428 +0.04(+0.92%)
Dec 31, 2014 4.852 4.870 4.870 4.870 836,165 +0.02(+0.37%)
Dec 30, 2014 4.906 5.014 4.852 4.852 329,827 -0.05(-1.10%)
Dec 29, 2014 4.843 4.951 4.843 4.906 440,456 +0.05(+0.93%)
Dec 26, 2014 4.861 4.888 4.834 4.861 335,326 +0.01(+0.19%)
Dec 24, 2014 4.852 4.852 4.852 4.852 205,736 +0.01(+0.19%)
Dec 23, 2014 4.771 4.942 4.744 4.843 743,430 +0.14(+2.87%)
Dec 22, 2014 4.726 5.037 4.672 4.708 1,455,326 +0.02(+0.38%)
Dec 19, 2014 4.744 4.815 4.601 4.690 940,712 -0.08(-1.68%)
Dec 18, 2014 4.850 4.957 4.735 4.770 724,920 -0.07(-1.47%)
Dec 17, 2014 4.841 4.895 4.770 4.841 740,198 +0.01(+0.18%)
Dec 16, 2014 4.984 5.037 4.761 4.833 627,608 -0.25(-4.90%)
Dec 15, 2014 5.304 5.340 5.073 5.082 537,958 -0.21(-4.03%)
Dec 12, 2014 5.349 5.375 5.117 5.295 745,529 -0.12(-2.30%)
Dec 11, 2014 5.518 5.785 5.340 5.420 2,475,282 -0.10(-1.77%)
Dec 10, 2014 5.482 5.602 5.473 5.518 1,712,252 +0.00(+0.00%)
Dec 09, 2014 5.580 5.580 5.456 5.518 690,599 -0.07(-1.27%)
Dec 08, 2014 5.714 5.740 5.545 5.589 677,359 -0.12(-2.03%)
Dec 05, 2014 5.536 5.723 5.536 5.705 281,558 +0.16(+2.89%)
Dec 04, 2014 5.509 5.589 5.429 5.545 373,003 +0.10(+1.80%)
Dec 03, 2014 5.411 5.536 5.375 5.447 820,094 +0.01(+0.16%)
Dec 02, 2014 5.580 5.622 5.358 5.438 455,264 -0.13(-2.40%)
Dec 01, 2014 5.874 5.874 5.438 5.571 656,465 -0.31(-5.30%)
Nov 28, 2014 5.740 5.883 5.716 5.883 279,882 +0.16(+2.80%)
Nov 26, 2014 5.518 5.723 5.723 5.723 366,866 +0.20(+3.54%)
Nov 25, 2014 5.491 5.562 5.411 5.527 805,589 +0.04(+0.65%)
Nov 24, 2014 5.607 5.696 5.447 5.491 421,616 -0.11(-1.91%)
Nov 21, 2014 5.553 5.740 5.518 5.598 231,792 +0.05(+0.96%)
Nov 20, 2014 5.464 5.571 5.464 5.545 184,305 +0.02(+0.32%)
Nov 19, 2014 5.545 5.589 5.269 5.527 635,048 -0.04(-0.80%)
Nov 18, 2014 5.571 5.714 5.540 5.571 406,769 -0.10(-1.73%)
Nov 17, 2014 5.865 5.963 5.660 5.669 369,686 -0.25(-4.21%)
Nov 14, 2014 5.901 5.963 5.847 5.918 200,540 -0.03(-0.45%)
Nov 13, 2014 5.874 6.114 5.874 5.945 488,595 +0.00(+0.00%)
Nov 12, 2014 5.714 5.963 5.607 5.945 265,086 +0.17(+2.93%)
Nov 11, 2014 6.052 6.070 5.749 5.776 590,949 -0.29(-4.84%)
Nov 10, 2014 6.007 6.114 5.918 6.070 376,294 +0.06(+1.04%)
Nov 07, 2014 5.776 6.043 5.731 6.007 635,881 +0.12(+2.12%)
Nov 06, 2014 6.159 6.300 5.865 5.883 650,081 -0.28(-4.48%)
Nov 05, 2014 5.740 6.194 5.536 6.159 1,180,475 +0.46(+8.12%)
Nov 04, 2014 5.082 5.785 4.859 5.696 2,604,436 +0.31(+5.79%)
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.