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

Arcos Dorados Holdings Inc (NY: ARCO )

10.76 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2020 3.662 3.803 3.633 3.690 1,345,359 +0.03(+0.77%)
May 29, 2020 3.586 3.671 3.492 3.662 1,329,357 +0.06(+1.57%)
May 28, 2020 3.812 3.858 3.595 3.605 710,671 -0.17(-4.50%)
May 27, 2020 3.775 3.926 3.652 3.775 1,064,827 +0.18(+4.99%)
May 26, 2020 3.331 3.954 3.303 3.595 2,609,775 +0.35(+10.76%)
May 22, 2020 3.303 3.322 3.161 3.246 768,049 -0.08(-2.27%)
May 21, 2020 3.369 3.407 3.270 3.322 832,463 -0.02(-0.56%)
May 20, 2020 3.275 3.463 3.275 3.341 1,328,033 +0.08(+2.31%)
May 19, 2020 3.275 3.315 3.133 3.265 622,451 +0.02(+0.58%)
May 18, 2020 3.133 3.312 3.114 3.246 722,259 +0.25(+8.18%)
May 15, 2020 3.161 3.209 2.916 3.001 876,242 -0.06(-1.85%)
May 14, 2020 3.067 3.076 2.897 3.058 2,040,022 -0.10(-3.28%)
May 13, 2020 3.256 3.303 3.029 3.161 1,652,752 -0.24(-6.94%)
May 12, 2020 3.492 3.548 3.397 3.397 289,133 -0.08(-2.44%)
May 11, 2020 3.595 3.595 3.360 3.482 739,232 -0.10(-2.89%)
May 08, 2020 3.539 3.662 3.454 3.586 996,196 +0.12(+3.54%)
May 07, 2020 3.360 3.473 3.331 3.463 814,033 +0.08(+2.23%)
May 06, 2020 3.388 3.416 3.227 3.388 1,257,067 +0.06(+1.70%)
May 05, 2020 3.444 3.501 3.312 3.331 849,124 -0.06(-1.67%)
May 04, 2020 3.454 3.511 3.350 3.388 668,049 -0.13(-3.75%)
May 01, 2020 3.501 3.567 3.246 3.520 647,565 -0.08(-2.10%)
Apr 30, 2020 3.728 3.728 3.520 3.595 1,227,222 -0.13(-3.54%)
Apr 29, 2020 3.595 3.775 3.501 3.728 1,503,272 +0.23(+6.47%)
Apr 28, 2020 3.322 3.529 3.312 3.501 1,197,040 +0.18(+5.40%)
Apr 27, 2020 3.444 3.473 3.246 3.322 929,043 -0.03(-0.85%)
Apr 24, 2020 3.520 3.526 3.209 3.350 1,494,560 -0.10(-3.01%)
Apr 23, 2020 3.397 3.511 3.350 3.454 1,130,605 +0.15(+4.57%)
Apr 22, 2020 3.350 3.397 3.265 3.303 1,265,980 +0.00(+0.00%)
Apr 21, 2020 3.388 3.440 3.303 3.303 597,796 -0.21(-5.91%)
Apr 20, 2020 3.567 3.586 3.331 3.511 956,713 -0.09(-2.62%)
Apr 17, 2020 3.709 3.879 3.558 3.605 1,592,155 +0.09(+2.69%)
Apr 16, 2020 3.690 3.718 3.416 3.511 748,588 -0.13(-3.63%)
Apr 15, 2020 3.388 3.643 3.265 3.643 663,682 +0.21(+6.04%)
Apr 14, 2020 3.746 3.907 3.407 3.435 1,523,094 -0.18(-4.96%)
Apr 13, 2020 3.879 3.935 3.558 3.614 838,971 -0.15(-4.01%)
Apr 09, 2020 3.482 4.015 3.444 3.765 2,525,832 +0.42(+12.71%)
Apr 08, 2020 3.237 3.388 3.218 3.341 1,146,323 +0.14(+4.42%)
Apr 07, 2020 3.209 3.397 3.161 3.199 775,129 +0.14(+4.63%)
Apr 06, 2020 2.916 3.142 2.897 3.058 1,182,943 +0.24(+8.36%)
Apr 03, 2020 2.849 2.942 2.747 2.822 1,471,824 -0.01(-0.33%)
Apr 02, 2020 2.933 2.942 2.784 2.831 1,378,777 +0.02(+0.66%)
Apr 01, 2020 3.044 3.063 2.784 2.812 1,246,832 -0.29(-9.28%)
Mar 31, 2020 3.091 3.323 3.063 3.100 1,200,516 +0.00(+0.00%)
Mar 30, 2020 3.249 3.388 3.035 3.100 1,836,946 -0.18(-5.38%)
Mar 27, 2020 3.332 3.406 3.173 3.276 1,468,161 -0.21(-6.12%)
Mar 26, 2020 3.295 3.824 3.165 3.490 3,985,474 +0.28(+8.67%)
Mar 25, 2020 3.202 3.314 3.165 3.211 2,822,298 +0.01(+0.29%)
Mar 24, 2020 3.239 4.177 3.137 3.202 1,219,752 +0.13(+4.23%)
Mar 23, 2020 3.295 3.379 2.952 3.072 1,501,577 -0.23(-7.02%)
Mar 20, 2020 3.211 3.898 3.165 3.304 2,348,282 +0.25(+8.21%)
Mar 19, 2020 3.017 3.657 2.849 3.054 1,815,231 +0.07(+2.49%)
Mar 18, 2020 3.573 3.768 2.896 2.979 2,090,501 -0.79(-20.94%)
Mar 17, 2020 4.158 4.158 3.638 3.768 1,555,943 -0.13(-3.33%)
Mar 16, 2020 4.000 4.093 3.713 3.898 910,998 -0.81(-17.16%)
Mar 13, 2020 4.223 4.734 3.898 4.706 801,363 +0.71(+17.91%)
Mar 12, 2020 4.010 4.093 3.601 3.991 1,531,164 -0.29(-6.72%)
Mar 11, 2020 5.151 5.198 4.084 4.279 1,320,890 -1.01(-19.12%)
Mar 10, 2020 5.105 5.318 5.021 5.291 603,147 +0.43(+8.78%)
Mar 09, 2020 5.439 5.439 4.859 4.864 449,383 -0.86(-15.07%)
Mar 06, 2020 5.615 5.773 5.485 5.727 923,755 +0.04(+0.65%)
Mar 05, 2020 5.922 6.033 5.690 5.690 763,550 -0.35(-5.84%)
Mar 04, 2020 6.219 6.265 5.820 6.042 766,071 -0.12(-1.96%)
Mar 03, 2020 6.135 6.293 6.117 6.163 830,573 +0.03(+0.45%)
Mar 02, 2020 5.950 6.135 5.829 6.135 513,474 +0.16(+2.64%)
Feb 28, 2020 5.912 5.987 5.764 5.977 678,541 -0.06(-1.08%)
Feb 27, 2020 6.219 6.274 5.755 6.042 942,831 -0.25(-3.98%)
Feb 26, 2020 6.423 6.423 6.265 6.293 488,780 -0.17(-2.59%)
Feb 25, 2020 6.655 6.679 6.414 6.460 422,874 -0.19(-2.79%)
Feb 24, 2020 6.683 6.729 6.544 6.646 327,129 -0.21(-3.11%)
Feb 21, 2020 6.850 6.878 6.748 6.859 191,883 +0.01(+0.14%)
Feb 20, 2020 6.776 6.868 6.683 6.850 721,373 +0.06(+0.96%)
Feb 19, 2020 6.766 6.933 6.711 6.785 677,223 +0.07(+1.11%)
Feb 18, 2020 6.794 6.924 6.692 6.711 799,526 -0.10(-1.50%)
Feb 14, 2020 6.776 6.850 6.725 6.813 333,775 +0.02(+0.27%)
Feb 13, 2020 6.739 6.915 6.739 6.794 393,472 +0.01(+0.14%)
Feb 12, 2020 6.850 6.869 6.711 6.785 337,172 -0.06(-0.81%)
Feb 11, 2020 6.822 6.868 6.711 6.841 493,422 -0.02(-0.27%)
Feb 10, 2020 6.896 6.961 6.831 6.859 548,305 -0.10(-1.47%)
Feb 07, 2020 7.082 7.091 6.859 6.961 229,268 -0.16(-2.22%)
Feb 06, 2020 7.249 7.258 7.082 7.119 192,674 -0.11(-1.54%)
Feb 05, 2020 7.147 7.277 7.147 7.230 418,290 +0.14(+1.96%)
Feb 04, 2020 7.138 7.198 7.054 7.091 795,206 +0.01(+0.13%)
Feb 03, 2020 7.128 7.138 7.036 7.082 295,608 -0.04(-0.52%)
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%)
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.