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 (%)
Jan 31, 2020 7.138 7.165 7.100 7.119 264,822 -0.07(-1.03%)
Jan 30, 2020 7.286 7.342 7.091 7.193 266,109 -0.16(-2.15%)
Jan 29, 2020 7.407 7.527 7.305 7.351 475,265 -0.01(-0.13%)
Jan 28, 2020 7.175 7.388 7.100 7.360 371,657 +0.16(+2.19%)
Jan 27, 2020 7.286 7.286 7.142 7.203 515,251 -0.22(-3.00%)
Jan 24, 2020 7.472 7.472 7.370 7.425 509,929 -0.03(-0.37%)
Jan 23, 2020 7.258 7.472 7.203 7.453 696,240 +0.19(+2.69%)
Jan 22, 2020 7.258 7.333 7.193 7.258 321,448 +0.02(+0.26%)
Jan 21, 2020 7.305 7.425 7.063 7.240 2,249,626 -0.25(-3.35%)
Jan 17, 2020 7.490 7.555 7.481 7.490 631,243 +0.01(+0.12%)
Jan 16, 2020 7.472 7.546 7.472 7.481 494,431 +0.00(+0.00%)
Jan 15, 2020 7.555 7.555 7.462 7.481 271,238 -0.02(-0.25%)
Jan 14, 2020 7.490 7.546 7.453 7.500 348,486 +0.01(+0.12%)
Jan 13, 2020 7.537 7.583 7.481 7.490 1,107,975 +0.00(+0.00%)
Jan 10, 2020 7.500 7.574 7.481 7.490 244,998 +0.04(+0.50%)
Jan 09, 2020 7.444 7.518 7.425 7.453 449,240 +0.03(+0.38%)
Jan 08, 2020 7.509 7.555 7.397 7.425 407,175 -0.08(-1.11%)
Jan 07, 2020 7.555 7.565 7.472 7.509 810,699 -0.06(-0.74%)
Jan 06, 2020 7.360 7.602 7.342 7.565 730,052 +0.17(+2.26%)
Jan 03, 2020 7.518 7.518 7.360 7.397 507,559 -0.18(-2.33%)
Jan 02, 2020 7.527 7.639 7.472 7.574 411,419 +0.06(+0.74%)
Dec 31, 2019 7.648 7.704 7.444 7.518 518,979 -0.19(-2.41%)
Dec 30, 2019 7.676 7.750 7.592 7.704 1,210,770 +0.00(+0.00%)
Dec 27, 2019 7.667 7.802 7.657 7.704 607,433 +0.06(+0.85%)
Dec 26, 2019 7.555 7.722 7.555 7.639 1,814,065 +0.12(+1.60%)
Dec 24, 2019 7.472 7.592 7.444 7.518 421,367 +0.02(+0.25%)
Dec 23, 2019 7.481 7.574 7.481 7.500 416,711 -0.02(-0.25%)
Dec 20, 2019 7.639 7.639 7.500 7.518 854,371 -0.09(-1.22%)
Dec 19, 2019 7.565 7.648 7.453 7.611 768,109 +0.06(+0.74%)
Dec 18, 2019 7.472 7.592 7.472 7.555 500,550 +0.09(+1.24%)
Dec 17, 2019 7.379 7.509 7.351 7.462 552,463 +0.06(+0.88%)
Dec 16, 2019 7.379 7.435 7.295 7.397 591,013 +0.06(+0.76%)
Dec 13, 2019 7.203 7.370 7.133 7.342 689,099 +0.15(+2.06%)
Dec 12, 2019 6.980 7.240 6.980 7.193 1,018,349 +0.24(+3.47%)
Dec 11, 2019 6.729 6.980 6.720 6.952 811,174 +0.26(+3.88%)
Dec 10, 2019 6.776 6.868 6.627 6.692 811,142 -0.10(-1.50%)
Dec 09, 2019 6.692 6.859 6.599 6.794 675,026 +0.11(+1.67%)
Dec 06, 2019 6.896 7.008 6.544 6.683 3,657,420 -0.20(-2.97%)
Dec 05, 2019 6.795 6.942 6.795 6.887 317,000 +0.11(+1.64%)
Dec 04, 2019 6.795 6.869 6.758 6.776 685,723 +0.07(+1.10%)
Dec 03, 2019 6.952 6.975 6.656 6.702 656,606 -0.31(-4.35%)
Dec 02, 2019 7.118 7.155 6.956 7.007 319,724 -0.11(-1.56%)
Nov 29, 2019 6.841 7.201 6.804 7.118 682,041 +0.28(+4.05%)
Nov 27, 2019 6.989 7.058 6.776 6.841 430,427 -0.14(-1.99%)
Nov 26, 2019 6.859 6.979 6.822 6.979 415,228 +0.06(+0.94%)
Nov 25, 2019 6.887 6.984 6.878 6.915 333,313 +0.06(+0.94%)
Nov 22, 2019 6.859 6.956 6.813 6.850 133,271 -0.06(-0.80%)
Nov 21, 2019 6.859 6.952 6.822 6.905 470,087 +0.04(+0.54%)
Nov 20, 2019 7.072 7.091 6.841 6.869 248,668 -0.23(-3.26%)
Nov 19, 2019 7.081 7.174 7.035 7.100 167,406 -0.01(-0.13%)
Nov 18, 2019 7.035 7.201 7.035 7.109 294,926 +0.05(+0.65%)
Nov 15, 2019 7.137 7.174 7.063 7.063 265,568 -0.04(-0.52%)
Nov 14, 2019 7.257 7.257 7.090 7.100 399,932 -0.04(-0.52%)
Nov 13, 2019 7.109 7.285 6.979 7.137 1,706,499 +0.34(+5.03%)
Nov 12, 2019 6.804 6.887 6.674 6.795 247,077 -0.05(-0.68%)
Nov 11, 2019 6.795 6.896 6.730 6.841 264,857 +0.05(+0.68%)
Nov 08, 2019 6.711 6.822 6.633 6.795 419,934 +0.01(+0.14%)
Nov 07, 2019 6.832 6.869 6.767 6.785 453,739 -0.04(-0.54%)
Nov 06, 2019 6.748 6.933 6.748 6.822 328,238 +0.02(+0.27%)
Nov 05, 2019 6.795 6.822 6.795 6.804 282,055 -0.02(-0.27%)
Nov 04, 2019 6.850 6.869 6.748 6.822 460,405 -0.05(-0.67%)
Nov 01, 2019 6.887 6.924 6.850 6.869 305,052 -0.04(-0.54%)
Oct 31, 2019 6.832 6.961 6.822 6.905 616,231 +0.06(+0.81%)
Oct 30, 2019 6.822 6.887 6.795 6.850 268,325 +0.01(+0.14%)
Oct 29, 2019 6.924 6.933 6.795 6.841 275,914 -0.09(-1.33%)
Oct 28, 2019 6.970 6.998 6.887 6.933 270,383 +0.00(+0.00%)
Oct 25, 2019 6.942 7.044 6.859 6.933 224,678 +0.01(+0.13%)
Oct 24, 2019 6.989 7.016 6.896 6.924 168,348 -0.06(-0.79%)
Oct 23, 2019 7.127 7.137 6.956 6.979 271,129 -0.17(-2.33%)
Oct 22, 2019 7.164 7.257 7.100 7.146 322,737 +0.06(+0.78%)
Oct 21, 2019 6.795 7.211 6.702 7.090 676,211 +0.45(+6.82%)
Oct 18, 2019 6.471 6.665 6.443 6.637 424,044 +0.17(+2.57%)
Oct 17, 2019 6.240 6.554 6.240 6.471 612,349 +0.21(+3.40%)
Oct 16, 2019 6.203 6.305 6.203 6.258 268,810 +0.06(+0.89%)
Oct 15, 2019 6.221 6.272 6.194 6.203 180,918 +0.02(+0.30%)
Oct 14, 2019 6.147 6.212 6.101 6.184 189,183 +0.02(+0.30%)
Oct 11, 2019 6.092 6.184 6.092 6.166 184,437 +0.13(+2.14%)
Oct 10, 2019 6.074 6.138 6.018 6.037 504,507 -0.07(-1.21%)
Oct 09, 2019 5.981 6.138 5.935 6.110 753,704 +0.15(+2.48%)
Oct 08, 2019 6.009 6.110 5.953 5.963 602,246 -0.06(-0.92%)
Oct 07, 2019 6.055 6.134 5.990 6.018 352,086 +0.01(+0.15%)
Oct 04, 2019 5.981 6.110 5.805 6.009 565,104 +0.05(+0.78%)
Oct 03, 2019 6.046 6.055 5.898 5.963 814,291 -0.09(-1.53%)
Oct 02, 2019 6.046 6.101 5.935 6.055 648,002 -0.04(-0.61%)
Oct 01, 2019 6.203 6.268 6.037 6.092 326,829 -0.12(-1.93%)
Sep 30, 2019 6.129 6.277 6.129 6.212 313,733 +0.07(+1.20%)
Sep 27, 2019 6.286 6.342 6.092 6.138 180,435 -0.17(-2.64%)
Sep 26, 2019 6.221 6.416 6.221 6.305 223,546 +0.06(+1.04%)
Sep 25, 2019 6.286 6.286 6.166 6.240 402,274 -0.05(-0.74%)
Sep 24, 2019 6.129 6.295 6.129 6.286 355,387 +0.12(+1.95%)
Sep 23, 2019 6.018 6.203 6.018 6.166 256,594 +0.07(+1.21%)
Sep 20, 2019 6.101 6.212 6.018 6.092 466,773 -0.01(-0.15%)
Sep 19, 2019 6.083 6.157 6.046 6.101 631,879 +0.00(+0.00%)
Sep 18, 2019 6.212 6.231 6.083 6.101 188,547 -0.07(-1.20%)
Sep 17, 2019 6.157 6.268 6.120 6.175 211,044 -0.04(-0.60%)
Sep 16, 2019 6.147 6.309 6.147 6.212 224,628 -0.01(-0.15%)
Sep 13, 2019 6.314 6.379 6.074 6.221 425,883 -0.10(-1.61%)
Sep 12, 2019 6.573 6.573 6.314 6.323 341,497 -0.18(-2.70%)
Sep 11, 2019 6.314 6.550 6.240 6.499 576,204 +0.27(+4.30%)
Sep 10, 2019 6.147 6.249 5.990 6.231 617,127 +0.04(+0.60%)
Sep 09, 2019 6.286 6.369 6.184 6.194 178,359 -0.06(-1.03%)
Sep 06, 2019 6.277 6.388 6.240 6.258 540,549 +0.04(+0.59%)
Sep 05, 2019 6.018 6.231 5.824 6.221 2,734,289 +0.26(+4.34%)
Sep 04, 2019 6.018 6.046 5.916 5.963 668,483 +0.01(+0.16%)
Sep 03, 2019 6.018 6.240 5.889 5.953 616,952 -0.16(-2.57%)
Aug 30, 2019 6.258 6.268 5.990 6.110 903,691 -0.17(-2.65%)
Aug 29, 2019 6.231 6.314 6.203 6.277 316,404 +0.06(+1.04%)
Aug 28, 2019 6.360 6.388 6.203 6.212 710,353 -0.22(-3.45%)
Aug 27, 2019 6.434 6.563 6.360 6.434 714,952 +0.04(+0.58%)
Aug 26, 2019 6.351 6.425 6.305 6.397 159,589 +0.09(+1.47%)
Aug 23, 2019 6.406 6.462 6.286 6.305 203,043 -0.17(-2.57%)
Aug 22, 2019 6.425 6.563 6.332 6.471 182,367 +0.06(+1.01%)
Aug 21, 2019 6.489 6.496 6.305 6.406 570,407 -0.06(-1.00%)
Aug 20, 2019 6.480 6.568 6.425 6.471 255,253 -0.06(-0.85%)
Aug 19, 2019 6.702 6.702 6.501 6.526 247,942 -0.13(-1.94%)
Aug 16, 2019 6.628 6.785 6.591 6.656 204,558 +0.02(+0.28%)
Aug 15, 2019 6.637 6.785 6.563 6.637 199,496 +0.05(+0.70%)
Aug 14, 2019 6.480 6.721 6.342 6.591 561,581 -0.02(-0.28%)
Aug 13, 2019 6.656 6.970 6.563 6.610 619,411 -0.01(-0.14%)
Aug 12, 2019 6.184 7.266 6.184 6.619 1,115,411 -0.92(-12.25%)
Aug 09, 2019 7.423 7.543 7.386 7.543 650,346 +0.09(+1.24%)
Aug 08, 2019 7.294 7.461 7.294 7.451 345,931 +0.13(+1.77%)
Aug 07, 2019 7.220 7.423 7.174 7.321 372,198 +0.08(+1.15%)
Aug 06, 2019 7.045 7.257 7.045 7.239 681,634 +0.27(+3.83%)
Aug 05, 2019 7.266 7.321 6.962 6.972 509,459 -0.40(-5.38%)
Aug 02, 2019 7.321 7.441 7.240 7.368 295,892 +0.00(+0.00%)
Aug 01, 2019 7.340 7.469 7.331 7.368 670,390 +0.05(+0.63%)
Jul 31, 2019 7.524 7.607 7.294 7.321 435,365 -0.22(-2.93%)
Jul 30, 2019 7.506 7.671 7.433 7.543 446,893 +0.01(+0.12%)
Jul 29, 2019 7.506 7.607 7.460 7.533 623,341 +0.03(+0.37%)
Jul 26, 2019 7.561 7.708 7.450 7.506 416,747 +0.24(+3.30%)
Jul 25, 2019 7.368 7.368 7.257 7.266 121,095 -0.09(-1.25%)
Jul 24, 2019 7.239 7.358 7.202 7.358 143,240 +0.13(+1.78%)
Jul 23, 2019 7.211 7.303 7.110 7.229 275,256 +0.01(+0.13%)
Jul 22, 2019 7.358 7.404 7.220 7.220 252,137 -0.12(-1.63%)
Jul 19, 2019 7.423 7.579 7.321 7.340 254,847 -0.10(-1.36%)
Jul 18, 2019 7.386 7.570 7.349 7.441 510,665 +0.06(+0.75%)
Jul 17, 2019 7.321 7.552 7.303 7.386 481,584 +0.11(+1.52%)
Jul 16, 2019 7.414 7.496 7.225 7.275 478,286 -0.18(-2.47%)
Jul 15, 2019 7.690 7.699 7.404 7.460 590,841 -0.17(-2.17%)
Jul 12, 2019 7.321 7.690 7.317 7.625 1,174,884 +0.32(+4.41%)
Jul 11, 2019 7.414 7.496 7.174 7.303 462,105 -0.10(-1.37%)
Jul 10, 2019 7.018 7.616 7.018 7.404 1,222,565 +0.52(+7.49%)
Jul 09, 2019 6.990 6.990 6.843 6.889 394,568 -0.11(-1.58%)
Jul 08, 2019 6.916 7.008 6.806 6.999 534,110 +0.08(+1.20%)
Jul 05, 2019 6.889 6.953 6.778 6.916 458,878 -0.01(-0.13%)
Jul 03, 2019 6.704 6.935 6.640 6.925 278,953 +0.23(+3.44%)
Jul 02, 2019 6.741 6.783 6.576 6.695 335,518 -0.06(-0.82%)
Jul 01, 2019 6.723 6.815 6.695 6.750 261,189 +0.05(+0.69%)
Jun 28, 2019 6.557 6.723 6.493 6.704 258,213 +0.17(+2.54%)
Jun 27, 2019 6.474 6.640 6.456 6.539 411,740 +0.05(+0.71%)
Jun 26, 2019 6.557 6.557 6.474 6.493 215,645 -0.03(-0.42%)
Jun 25, 2019 6.594 6.594 6.456 6.520 250,835 -0.09(-1.39%)
Jun 24, 2019 6.695 6.714 6.594 6.612 218,238 -0.09(-1.37%)
Jun 21, 2019 6.483 6.704 6.483 6.704 881,814 +0.17(+2.68%)
Jun 20, 2019 6.594 6.594 6.502 6.529 273,586 +0.01(+0.14%)
Jun 19, 2019 6.364 6.566 6.336 6.520 337,074 +0.10(+1.58%)
Jun 18, 2019 6.401 6.543 6.350 6.419 795,585 +0.06(+0.87%)
Jun 17, 2019 6.318 6.414 6.198 6.364 262,146 +0.06(+1.02%)
Jun 14, 2019 6.419 6.428 6.253 6.299 450,951 -0.16(-2.43%)
Jun 13, 2019 6.327 6.483 6.290 6.456 389,934 +0.16(+2.49%)
Jun 12, 2019 6.069 6.428 6.069 6.299 569,455 +0.17(+2.86%)
Jun 11, 2019 6.078 6.216 5.922 6.124 394,655 +0.10(+1.68%)
Jun 10, 2019 6.032 6.047 5.935 6.023 321,366 -0.01(-0.15%)
Jun 07, 2019 5.848 6.123 5.848 6.032 475,057 +0.19(+3.31%)
Jun 06, 2019 5.903 5.940 5.830 5.839 173,748 -0.05(-0.78%)
Jun 05, 2019 5.922 5.922 5.830 5.885 188,414 -0.02(-0.31%)
Jun 04, 2019 5.793 5.972 5.774 5.903 245,665 +0.13(+2.23%)
Jun 03, 2019 6.005 6.023 5.747 5.774 424,049 -0.21(-3.54%)
May 31, 2019 5.793 6.087 5.793 5.986 390,469 +0.15(+2.52%)
May 30, 2019 5.784 5.995 5.784 5.839 728,216 +0.06(+1.12%)
May 29, 2019 5.811 5.885 5.655 5.774 628,682 -0.07(-1.26%)
May 28, 2019 5.784 6.005 5.728 5.848 3,524,616 +0.05(+0.79%)
May 24, 2019 5.691 5.839 5.599 5.802 651,289 +0.12(+2.11%)
May 23, 2019 5.710 5.784 5.590 5.682 589,121 -0.12(-2.06%)
May 22, 2019 5.765 5.876 5.710 5.802 334,263 +0.04(+0.64%)
May 21, 2019 5.544 5.811 5.452 5.765 734,723 +0.25(+4.51%)
May 20, 2019 5.553 5.627 5.461 5.516 469,511 -0.06(-0.99%)
May 17, 2019 5.710 5.774 5.544 5.572 556,929 -0.18(-3.20%)
May 16, 2019 5.931 5.977 5.728 5.756 564,123 -0.18(-3.10%)
May 15, 2019 6.005 6.253 5.874 5.940 597,279 -0.06(-1.07%)
May 14, 2019 6.161 6.235 5.968 6.005 359,403 -0.14(-2.25%)
May 13, 2019 6.133 6.143 5.912 6.143 620,886 -0.10(-1.62%)
May 10, 2019 6.235 6.308 6.198 6.244 548,677 -0.05(-0.73%)
May 09, 2019 6.299 6.428 6.272 6.290 538,342 -0.08(-1.30%)
May 08, 2019 6.290 6.410 6.290 6.373 648,884 +0.06(+1.02%)
May 07, 2019 6.401 6.428 6.253 6.308 416,298 -0.16(-2.42%)
May 06, 2019 6.373 6.539 6.318 6.465 486,441 +0.01(+0.14%)
May 03, 2019 6.345 6.557 6.345 6.456 934,803 +0.17(+2.79%)
May 02, 2019 6.308 6.327 6.198 6.281 422,052 -0.03(-0.44%)
May 01, 2019 6.391 6.447 6.198 6.308 499,801 -0.12(-1.86%)
Apr 30, 2019 6.419 6.543 6.364 6.428 617,117 +0.01(+0.14%)
Apr 29, 2019 6.262 6.437 6.249 6.419 704,873 +0.15(+2.35%)
Apr 26, 2019 6.226 6.345 6.198 6.272 620,234 +0.02(+0.29%)
Apr 25, 2019 6.281 6.373 6.032 6.253 614,689 -0.09(-1.45%)
Apr 24, 2019 6.557 6.576 6.290 6.345 518,620 -0.24(-3.64%)
Apr 23, 2019 6.447 6.723 6.447 6.585 393,237 +0.15(+2.29%)
Apr 22, 2019 6.419 6.484 6.410 6.437 376,864 +0.05(+0.72%)
Apr 18, 2019 6.410 6.456 6.161 6.391 508,501 -0.02(-0.29%)
Apr 17, 2019 6.520 6.547 6.401 6.410 416,925 -0.09(-1.42%)
Apr 16, 2019 6.474 6.553 6.428 6.502 284,058 +0.01(+0.14%)
Apr 15, 2019 6.474 6.539 6.447 6.493 202,803 +0.05(+0.71%)
Apr 12, 2019 6.474 6.529 6.410 6.447 281,342 -0.05(-0.71%)
Apr 11, 2019 6.520 6.576 6.456 6.493 273,967 -0.05(-0.70%)
Apr 10, 2019 6.539 6.576 6.483 6.539 249,453 +0.00(+0.00%)
Apr 09, 2019 6.520 6.622 6.493 6.539 371,007 -0.02(-0.28%)
Apr 08, 2019 6.290 6.603 6.244 6.557 474,795 +0.21(+3.34%)
Apr 05, 2019 6.245 6.391 6.181 6.345 576,174 +0.13(+2.06%)
Apr 04, 2019 6.135 6.345 6.080 6.217 561,793 +0.05(+0.89%)
Apr 03, 2019 6.400 6.464 6.114 6.162 570,286 -0.23(-3.58%)
Apr 02, 2019 6.546 6.583 6.281 6.391 515,147 -0.17(-2.65%)
Apr 01, 2019 6.546 6.629 6.504 6.565 502,277 +0.01(+0.14%)
Mar 29, 2019 6.620 6.665 6.418 6.556 519,519 -0.05(-0.83%)
Mar 28, 2019 6.327 6.652 6.309 6.610 759,942 +0.33(+5.24%)
Mar 27, 2019 6.839 6.921 6.217 6.281 1,304,191 -0.56(-8.16%)
Mar 26, 2019 6.976 7.132 6.812 6.839 695,071 -0.24(-3.36%)
Mar 25, 2019 7.196 7.296 7.031 7.077 331,815 -0.15(-2.03%)
Mar 22, 2019 7.378 7.424 7.205 7.223 137,262 -0.27(-3.54%)
Mar 21, 2019 7.534 7.552 7.351 7.488 286,878 -0.05(-0.61%)
Mar 20, 2019 7.534 7.616 7.534 7.534 172,313 -0.05(-0.72%)
Mar 19, 2019 7.680 7.726 7.552 7.589 246,485 -0.08(-1.07%)
Mar 18, 2019 7.570 7.680 7.516 7.671 144,320 +0.12(+1.57%)
Mar 15, 2019 7.644 7.712 7.360 7.552 958,321 -0.07(-0.96%)
Mar 14, 2019 7.561 7.662 7.525 7.625 305,163 +0.07(+0.97%)
Mar 13, 2019 7.479 7.625 7.433 7.552 391,117 +0.07(+0.98%)
Mar 12, 2019 7.406 7.525 7.397 7.479 287,408 +0.09(+1.24%)
Mar 11, 2019 7.360 7.442 7.333 7.388 269,014 +0.06(+0.87%)
Mar 08, 2019 7.250 7.342 7.205 7.324 220,276 +0.02(+0.25%)
Mar 07, 2019 7.388 7.424 7.205 7.305 306,172 -0.09(-1.24%)
Mar 06, 2019 7.424 7.488 7.369 7.397 316,611 -0.03(-0.37%)
Mar 05, 2019 7.378 7.452 7.333 7.424 146,175 +0.02(+0.25%)
Mar 04, 2019 7.388 7.479 7.278 7.406 200,414 +0.00(+0.00%)
Mar 01, 2019 7.589 7.717 7.378 7.406 389,365 -0.17(-2.29%)
Feb 28, 2019 7.598 7.689 7.570 7.580 414,454 -0.05(-0.60%)
Feb 27, 2019 7.762 7.781 7.552 7.625 760,671 -0.14(-1.77%)
Feb 26, 2019 7.762 7.826 7.689 7.762 263,513 -0.04(-0.47%)
Feb 25, 2019 7.863 7.912 7.689 7.799 230,051 -0.03(-0.35%)
Feb 22, 2019 7.662 7.881 7.634 7.826 223,557 +0.16(+2.15%)
Feb 21, 2019 7.762 7.845 7.653 7.662 172,455 -0.12(-1.53%)
Feb 20, 2019 7.799 7.945 7.753 7.781 358,166 -0.04(-0.47%)
Feb 19, 2019 7.753 7.900 7.744 7.817 393,399 +0.05(+0.59%)
Feb 15, 2019 7.726 7.863 7.698 7.772 462,098 +0.09(+1.19%)
Feb 14, 2019 7.671 7.772 7.497 7.680 474,153 -0.05(-0.59%)
Feb 13, 2019 7.900 7.973 7.717 7.726 433,135 -0.13(-1.63%)
Feb 12, 2019 7.936 7.982 7.826 7.854 332,529 -0.01(-0.12%)
Feb 11, 2019 7.900 7.991 7.817 7.863 323,855 -0.04(-0.46%)
Feb 08, 2019 7.808 8.005 7.781 7.900 325,820 +0.08(+1.05%)
Feb 07, 2019 7.781 7.900 7.689 7.817 363,547 +0.04(+0.47%)
Feb 06, 2019 7.808 7.991 7.753 7.781 482,012 -0.06(-0.82%)
Feb 05, 2019 7.991 8.073 7.726 7.845 802,364 -0.16(-2.05%)
Feb 04, 2019 8.037 8.082 7.973 8.009 731,776 -0.07(-0.90%)
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.