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

Arcos Dorados Holdings Inc (NY: ARCO )

8.835 +0.205 (+2.38%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 27, 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 4.026 4.026 3.917 3.953 573,292 -0.07(-1.80%)
May 27, 2016 4.089 4.026 4.026 4.026 179,111 -0.05(-1.33%)
May 26, 2016 4.225 4.225 4.062 4.080 203,376 -0.11(-2.60%)
May 25, 2016 4.144 4.243 4.144 4.189 354,474 +0.04(+0.87%)
May 24, 2016 4.116 4.234 4.089 4.153 670,669 +0.07(+1.78%)
May 23, 2016 3.989 4.098 3.935 4.080 534,002 +0.09(+2.27%)
May 20, 2016 4.008 4.057 3.953 3.989 366,278 +0.07(+1.85%)
May 19, 2016 4.116 4.135 3.844 3.917 407,302 -0.14(-3.36%)
May 18, 2016 3.944 4.144 3.908 4.053 549,731 +0.13(+3.23%)
May 17, 2016 3.826 3.935 3.763 3.926 336,155 +0.11(+2.85%)
May 16, 2016 3.808 3.881 3.681 3.817 493,085 -0.07(-1.86%)
May 13, 2016 3.908 4.026 3.844 3.890 299,246 -0.07(-1.83%)
May 12, 2016 3.980 4.026 3.790 3.962 666,088 -0.02(-0.46%)
May 11, 2016 4.189 4.243 3.980 3.980 826,124 -0.28(-6.60%)
May 10, 2016 4.171 4.298 4.080 4.261 513,484 +0.21(+5.15%)
May 09, 2016 4.289 4.343 4.026 4.053 694,336 -0.15(-3.66%)
May 06, 2016 4.261 4.343 4.107 4.207 463,533 -0.03(-0.64%)
May 05, 2016 4.325 4.379 4.135 4.234 609,622 -0.12(-2.71%)
May 04, 2016 4.352 4.642 4.325 4.352 1,019,053 +0.16(+3.90%)
May 03, 2016 3.971 4.189 3.908 4.189 681,770 +0.21(+5.24%)
May 02, 2016 3.790 4.080 3.790 3.980 474,340 +0.22(+5.78%)
Apr 29, 2016 3.935 3.971 3.763 3.763 417,400 -0.20(-5.03%)
Apr 28, 2016 3.944 4.089 3.899 3.962 1,116,626 +0.03(+0.69%)
Apr 27, 2016 3.699 3.944 3.672 3.935 579,213 +0.31(+8.50%)
Apr 26, 2016 3.645 3.681 3.618 3.627 419,288 -0.02(-0.50%)
Apr 25, 2016 3.763 3.781 3.627 3.645 282,979 -0.14(-3.60%)
Apr 22, 2016 3.790 3.862 3.745 3.781 448,215 -0.01(-0.24%)
Apr 21, 2016 3.917 3.935 3.790 3.790 511,735 -0.14(-3.46%)
Apr 20, 2016 3.899 3.971 3.808 3.926 1,876,269 +0.13(+3.34%)
Apr 19, 2016 3.663 3.817 3.627 3.799 539,380 +0.14(+3.71%)
Apr 18, 2016 3.708 3.708 3.627 3.663 314,784 -0.05(-1.46%)
Apr 15, 2016 3.690 3.781 3.652 3.717 461,833 -0.03(-0.73%)
Apr 14, 2016 3.654 3.817 3.627 3.745 635,363 +0.10(+2.74%)
Apr 13, 2016 3.681 3.853 3.581 3.645 483,864 -0.02(-0.49%)
Apr 12, 2016 3.409 3.732 3.409 3.663 731,551 +0.27(+8.02%)
Apr 11, 2016 3.219 3.436 3.219 3.391 470,445 +0.18(+5.65%)
Apr 08, 2016 3.046 3.210 3.028 3.210 324,561 +0.19(+6.31%)
Apr 07, 2016 3.201 3.201 2.983 3.019 553,190 -0.15(-4.86%)
Apr 06, 2016 3.173 3.228 3.074 3.173 469,811 -0.03(-0.85%)
Apr 05, 2016 3.119 3.300 3.063 3.201 324,805 +0.06(+2.02%)
Apr 04, 2016 3.364 3.364 3.037 3.137 511,779 -0.22(-6.49%)
Apr 01, 2016 3.382 3.400 3.255 3.355 361,439 -0.05(-1.33%)
Mar 31, 2016 3.436 3.509 3.228 3.400 573,030 -0.03(-0.79%)
Mar 30, 2016 3.273 3.527 3.237 3.427 662,446 +0.20(+6.18%)
Mar 29, 2016 3.173 3.400 3.101 3.228 408,236 +0.07(+2.30%)
Mar 28, 2016 3.146 3.183 3.096 3.155 260,005 +0.01(+0.29%)
Mar 24, 2016 3.201 3.146 3.146 3.146 366,054 -0.06(-1.98%)
Mar 23, 2016 3.210 3.219 3.084 3.210 411,375 +0.00(+0.00%)
Mar 22, 2016 3.219 3.332 3.074 3.210 849,353 +0.01(+0.28%)
Mar 21, 2016 2.947 3.201 2.874 3.201 1,150,848 +0.25(+8.62%)
Mar 18, 2016 2.920 2.947 2.693 2.947 1,791,943 +0.05(+1.88%)
Mar 17, 2016 2.784 3.046 2.784 2.892 3,352,638 +0.09(+3.24%)
Mar 16, 2016 2.675 2.829 2.611 2.802 5,197,649 +0.32(+12.77%)
Mar 15, 2016 2.530 2.593 2.430 2.484 707,423 -0.05(-1.79%)
Mar 14, 2016 2.472 2.575 2.457 2.530 796,600 +0.08(+3.33%)
Mar 11, 2016 2.462 2.484 2.403 2.448 378,455 -0.01(-0.37%)
Mar 10, 2016 2.448 2.457 2.366 2.457 465,461 -0.04(-1.45%)
Mar 09, 2016 2.584 2.602 2.466 2.493 682,242 -0.07(-2.83%)
Mar 08, 2016 2.548 2.575 2.530 2.566 1,286,950 +0.02(+0.71%)
Mar 07, 2016 2.484 2.566 2.484 2.548 2,127,261 +0.05(+1.81%)
Mar 04, 2016 2.557 2.557 2.430 2.502 1,416,817 -0.04(-1.43%)
Mar 03, 2016 2.466 2.566 2.439 2.539 997,238 +0.06(+2.56%)
Mar 02, 2016 2.339 2.493 2.312 2.475 889,534 +0.12(+5.00%)
Mar 01, 2016 2.385 2.439 2.357 2.357 1,227,853 -0.03(-1.14%)
Feb 29, 2016 2.394 2.439 2.357 2.385 1,232,303 -0.03(-1.13%)
Feb 26, 2016 2.348 2.430 2.267 2.412 630,379 +0.08(+3.50%)
Feb 25, 2016 2.194 2.357 2.194 2.330 2,022,873 +0.14(+6.20%)
Feb 24, 2016 2.149 2.303 2.113 2.194 1,405,051 +0.02(+0.83%)
Feb 23, 2016 2.194 2.212 2.167 2.176 208,942 -0.04(-1.64%)
Feb 22, 2016 2.185 2.249 2.149 2.212 399,235 +0.02(+0.83%)
Feb 19, 2016 2.212 2.221 2.176 2.194 421,384 -0.02(-0.82%)
Feb 18, 2016 2.113 2.230 2.113 2.212 770,233 +0.07(+3.39%)
Feb 17, 2016 2.058 2.167 2.058 2.140 530,824 +0.07(+3.51%)
Feb 16, 2016 2.067 2.113 2.013 2.067 433,002 +0.06(+3.17%)
Feb 12, 2016 2.067 2.004 2.004 2.004 513,402 -0.05(-2.64%)
Feb 11, 2016 2.104 2.140 2.040 2.058 531,019 -0.10(-4.62%)
Feb 10, 2016 2.330 2.348 2.094 2.158 437,758 -0.13(-5.56%)
Feb 09, 2016 2.230 2.421 2.158 2.285 733,045 +0.00(+0.00%)
Feb 08, 2016 2.412 2.421 2.217 2.285 779,427 -0.16(-6.67%)
Feb 05, 2016 2.530 2.539 2.425 2.448 352,403 -0.12(-4.59%)
Feb 04, 2016 2.475 2.584 2.475 2.566 198,722 +0.10(+4.04%)
Feb 03, 2016 2.512 2.521 2.362 2.466 361,599 -0.05(-1.81%)
Feb 02, 2016 2.457 2.611 2.421 2.512 331,507 +0.01(+0.36%)
Feb 01, 2016 2.557 2.566 2.376 2.502 523,371 -0.09(-3.50%)
Jan 29, 2016 2.575 2.684 2.512 2.593 193,373 +0.03(+1.06%)
Jan 28, 2016 2.629 2.693 2.502 2.566 256,258 -0.05(-2.08%)
Jan 27, 2016 2.566 2.657 2.557 2.620 130,887 +0.07(+2.85%)
Jan 26, 2016 2.530 2.575 2.493 2.548 195,915 +0.05(+1.81%)
Jan 25, 2016 2.548 2.684 2.484 2.502 377,681 -0.06(-2.47%)
Jan 22, 2016 2.439 2.611 2.439 2.566 306,074 +0.15(+5.99%)
Jan 21, 2016 2.430 2.508 2.376 2.421 138,855 -0.04(-1.48%)
Jan 20, 2016 2.521 2.521 2.285 2.457 370,208 -0.07(-2.87%)
Jan 19, 2016 2.357 2.566 2.357 2.530 537,854 +0.17(+7.31%)
Jan 15, 2016 2.457 2.357 2.357 2.357 477,448 -0.15(-5.80%)
Jan 14, 2016 2.448 2.638 2.394 2.502 478,340 +0.06(+2.60%)
Jan 13, 2016 2.539 2.638 2.403 2.439 333,698 -0.09(-3.58%)
Jan 12, 2016 2.793 2.793 2.466 2.530 378,883 -0.25(-9.12%)
Jan 11, 2016 2.838 2.856 2.720 2.784 522,373 -0.03(-0.97%)
Jan 08, 2016 2.802 2.856 2.784 2.811 373,024 +0.01(+0.32%)
Jan 07, 2016 2.901 2.901 2.765 2.802 321,922 -0.14(-4.63%)
Jan 06, 2016 2.901 2.965 2.820 2.938 417,410 -0.01(-0.31%)
Jan 05, 2016 2.847 2.956 2.806 2.947 663,212 +0.15(+5.18%)
Jan 04, 2016 2.756 2.811 2.756 2.802 170,069 -0.02(-0.64%)
Dec 31, 2015 2.829 2.820 2.820 2.820 247,161 -0.03(-0.96%)
Dec 30, 2015 2.856 2.947 2.820 2.847 351,891 +0.00(+0.00%)
Dec 29, 2015 2.765 2.910 2.711 2.847 464,997 +0.09(+3.29%)
Dec 28, 2015 2.784 2.811 2.720 2.756 239,659 -0.05(-1.94%)
Dec 24, 2015 2.811 2.811 2.811 2.811 104,114 +0.02(+0.65%)
Dec 23, 2015 2.756 2.956 2.756 2.793 361,783 -0.02(-0.65%)
Dec 22, 2015 2.856 2.856 2.747 2.811 251,987 -0.02(-0.64%)
Dec 21, 2015 2.856 2.874 2.756 2.829 406,004 -0.01(-0.32%)
Dec 18, 2015 2.829 2.856 2.756 2.838 503,843 -0.05(-1.88%)
Dec 17, 2015 2.874 2.920 2.829 2.892 245,598 +0.04(+1.27%)
Dec 16, 2015 2.811 2.910 2.793 2.856 335,750 +0.02(+0.64%)
Dec 15, 2015 2.756 2.838 2.756 2.838 249,101 +0.08(+2.96%)
Dec 14, 2015 2.774 2.811 2.747 2.756 350,307 -0.05(-1.94%)
Dec 11, 2015 2.901 2.911 2.756 2.811 384,897 -0.14(-4.62%)
Dec 10, 2015 2.956 2.992 2.883 2.947 296,317 -0.01(-0.31%)
Dec 09, 2015 2.838 2.974 2.838 2.956 391,904 +0.06(+2.19%)
Dec 08, 2015 2.865 2.974 2.849 2.892 485,077 -0.05(-1.85%)
Dec 07, 2015 3.192 3.273 2.838 2.947 633,240 -0.23(-7.14%)
Dec 04, 2015 3.173 3.183 3.092 3.173 213,750 +0.03(+0.86%)
Dec 03, 2015 3.373 3.382 3.128 3.146 393,748 -0.24(-6.97%)
Dec 02, 2015 3.418 3.418 3.328 3.382 217,155 -0.05(-1.58%)
Dec 01, 2015 3.572 3.572 3.364 3.436 430,665 -0.14(-3.81%)
Nov 30, 2015 3.364 3.600 3.246 3.572 1,009,963 +0.19(+5.63%)
Nov 27, 2015 3.445 3.455 3.373 3.382 409,792 -0.03(-0.80%)
Nov 25, 2015 3.282 3.409 3.409 3.409 369,804 +0.11(+3.30%)
Nov 24, 2015 3.409 3.409 3.164 3.300 575,792 -0.17(-4.96%)
Nov 23, 2015 3.056 3.491 3.037 3.473 1,891,877 +0.48(+16.06%)
Nov 20, 2015 2.784 3.037 2.784 2.992 1,238,395 +0.18(+6.45%)
Nov 19, 2015 2.729 2.856 2.675 2.811 667,078 +0.10(+3.68%)
Nov 18, 2015 2.521 2.720 2.511 2.711 350,037 +0.24(+9.52%)
Nov 17, 2015 2.548 2.570 2.448 2.475 331,113 -0.10(-3.87%)
Nov 16, 2015 2.593 2.620 2.502 2.575 366,575 -0.04(-1.39%)
Nov 13, 2015 2.657 2.657 2.602 2.611 301,181 -0.02(-0.69%)
Nov 12, 2015 2.720 2.720 2.602 2.629 461,333 -0.07(-2.68%)
Nov 11, 2015 2.729 2.774 2.675 2.702 342,278 -0.02(-0.67%)
Nov 10, 2015 2.784 2.829 2.711 2.720 283,344 -0.08(-2.91%)
Nov 09, 2015 2.874 2.901 2.784 2.802 405,300 -0.09(-3.13%)
Nov 06, 2015 2.874 2.920 2.856 2.892 479,450 +0.05(+1.92%)
Nov 05, 2015 2.720 2.874 2.693 2.838 577,155 +0.12(+4.33%)
Nov 04, 2015 2.883 2.947 2.657 2.720 919,280 -0.06(-2.28%)
Nov 03, 2015 2.856 2.883 2.756 2.784 369,722 -0.07(-2.54%)
Nov 02, 2015 2.820 2.892 2.802 2.856 448,493 +0.06(+2.27%)
Oct 30, 2015 2.774 2.888 2.684 2.793 757,633 +0.05(+1.99%)
Oct 29, 2015 2.938 2.956 2.711 2.738 400,630 -0.19(-6.50%)
Oct 28, 2015 2.910 3.015 2.838 2.929 931,769 +0.06(+2.22%)
Oct 27, 2015 2.901 2.901 2.702 2.865 957,055 -0.05(-1.56%)
Oct 26, 2015 2.992 2.992 2.901 2.910 542,684 -0.05(-1.83%)
Oct 23, 2015 2.992 3.001 2.874 2.965 1,034,653 -0.01(-0.30%)
Oct 22, 2015 2.938 3.074 2.910 2.974 753,989 +0.09(+3.14%)
Oct 21, 2015 2.820 2.892 2.784 2.883 3,084,869 +0.08(+2.91%)
Oct 20, 2015 2.620 2.811 2.620 2.802 568,048 +0.17(+6.55%)
Oct 19, 2015 2.557 2.684 2.502 2.629 783,470 +0.09(+3.57%)
Oct 16, 2015 2.376 2.575 2.339 2.539 1,649,551 +0.21(+8.95%)
Oct 15, 2015 2.439 2.484 2.330 2.330 647,553 -0.11(-4.46%)
Oct 14, 2015 2.448 2.448 2.430 2.439 861,537 -0.01(-0.37%)
Oct 13, 2015 2.439 2.448 2.430 2.448 1,053,460 +0.02(+0.75%)
Oct 12, 2015 2.439 2.448 2.366 2.430 432,763 -0.01(-0.37%)
Oct 09, 2015 2.448 2.575 2.403 2.439 3,026,017 -0.01(-0.37%)
Oct 08, 2015 2.430 2.457 2.430 2.448 916,191 +0.01(+0.37%)
Oct 07, 2015 2.448 2.466 2.430 2.439 933,801 -0.01(-0.37%)
Oct 06, 2015 2.421 2.466 2.403 2.448 686,121 +0.01(+0.37%)
Oct 05, 2015 2.448 2.475 2.394 2.439 1,870,129 +0.04(+1.51%)
Oct 02, 2015 2.376 2.493 2.376 2.403 2,091,643 -0.01(-0.38%)
Oct 01, 2015 2.484 2.508 2.357 2.412 504,565 -0.05(-2.21%)
Sep 30, 2015 2.584 2.593 2.466 2.466 346,759 -0.07(-2.86%)
Sep 29, 2015 2.620 2.643 2.457 2.539 656,665 -0.08(-3.11%)
Sep 28, 2015 2.648 2.657 2.493 2.620 693,839 -0.04(-1.37%)
Sep 25, 2015 2.774 2.811 2.638 2.657 347,810 -0.15(-5.18%)
Sep 24, 2015 2.820 2.820 2.648 2.802 515,335 -0.03(-0.96%)
Sep 23, 2015 2.947 2.956 2.793 2.829 332,980 -0.12(-4.00%)
Sep 22, 2015 3.019 3.083 2.929 2.947 237,661 -0.09(-2.99%)
Sep 21, 2015 3.083 3.110 2.992 3.037 571,422 -0.05(-1.76%)
Sep 18, 2015 3.146 3.173 3.074 3.092 546,086 -0.08(-2.57%)
Sep 17, 2015 3.228 3.328 3.164 3.173 1,332,133 -0.05(-1.69%)
Sep 16, 2015 3.319 3.400 3.228 3.228 286,196 -0.11(-3.26%)
Sep 15, 2015 3.219 3.400 3.219 3.337 278,940 +0.10(+3.08%)
Sep 14, 2015 3.210 3.264 3.164 3.237 327,715 +0.02(+0.56%)
Sep 11, 2015 3.155 3.264 3.096 3.219 383,777 +0.00(+0.00%)
Sep 10, 2015 3.364 3.364 3.037 3.219 772,953 -0.14(-4.05%)
Sep 09, 2015 3.482 3.563 3.323 3.355 366,882 -0.13(-3.65%)
Sep 08, 2015 3.672 3.717 3.445 3.482 391,201 -0.15(-4.24%)
Sep 04, 2015 3.572 3.636 3.636 3.636 763,541 +0.00(+0.00%)
Sep 03, 2015 3.672 3.681 3.572 3.636 343,249 +0.01(+0.25%)
Sep 02, 2015 3.690 3.690 3.427 3.627 597,842 +0.00(+0.00%)
Sep 01, 2015 3.572 3.645 3.455 3.627 717,010 +0.00(+0.00%)
Aug 31, 2015 3.509 3.645 3.436 3.627 669,993 +0.09(+2.56%)
Aug 28, 2015 3.337 3.572 3.309 3.536 1,022,241 +0.20(+5.98%)
Aug 27, 2015 2.910 3.337 2.910 3.337 904,257 +0.43(+14.64%)
Aug 26, 2015 3.037 3.037 2.765 2.910 696,405 -0.08(-2.73%)
Aug 25, 2015 3.164 3.164 2.901 2.992 319,280 +0.02(+0.61%)
Aug 24, 2015 3.119 3.178 2.910 2.974 606,537 -0.26(-8.12%)
Aug 21, 2015 3.300 3.328 3.051 3.237 809,276 -0.08(-2.46%)
Aug 20, 2015 3.373 3.427 3.282 3.319 528,995 -0.08(-2.40%)
Aug 19, 2015 3.373 3.500 3.264 3.400 905,318 +0.01(+0.27%)
Aug 18, 2015 3.373 3.418 3.228 3.391 639,701 +0.05(+1.35%)
Aug 17, 2015 3.065 3.400 2.956 3.346 1,784,420 +0.32(+10.48%)
Aug 14, 2015 3.056 3.155 2.811 3.028 1,520,127 +0.00(+0.00%)
Aug 13, 2015 3.464 3.536 2.938 3.028 1,748,621 -0.40(-11.64%)
Aug 12, 2015 3.745 3.790 3.210 3.427 3,160,943 -0.55(-13.90%)
Aug 11, 2015 4.008 4.198 3.980 3.980 816,427 +0.16(+4.28%)
Aug 10, 2015 3.844 3.899 3.754 3.817 7,183,612 -0.04(-0.94%)
Aug 07, 2015 3.808 3.908 3.772 3.853 181,798 +0.03(+0.71%)
Aug 06, 2015 3.926 3.926 3.808 3.826 184,487 -0.11(-2.77%)
Aug 05, 2015 3.881 4.071 3.872 3.935 277,052 +0.07(+1.88%)
Aug 04, 2015 3.835 3.872 3.826 3.863 332,863 +0.03(+0.71%)
Aug 03, 2015 3.835 3.881 3.799 3.835 301,658 -0.02(-0.47%)
Jul 31, 2015 3.863 3.899 3.799 3.853 261,396 -0.03(-0.70%)
Jul 30, 2015 3.808 3.881 3.781 3.881 344,158 +0.07(+1.90%)
Jul 29, 2015 3.799 3.926 3.799 3.808 233,858 -0.04(-0.94%)
Jul 28, 2015 3.853 3.908 3.799 3.844 239,569 +0.03(+0.71%)
Jul 27, 2015 3.808 3.881 3.799 3.817 188,391 -0.04(-0.94%)
Jul 24, 2015 3.781 3.863 3.781 3.853 288,959 +0.00(+0.00%)
Jul 23, 2015 3.935 4.008 3.781 3.853 222,464 -0.05(-1.16%)
Jul 22, 2015 4.089 4.089 3.808 3.899 303,272 -0.21(-5.08%)
Jul 21, 2015 3.808 4.189 3.808 4.107 506,971 +0.29(+7.60%)
Jul 20, 2015 4.135 4.135 3.790 3.817 483,257 -0.32(-7.68%)
Jul 17, 2015 4.171 4.234 4.080 4.135 287,427 -0.05(-1.08%)
Jul 16, 2015 4.452 4.452 4.125 4.180 536,346 -0.06(-1.50%)
Jul 15, 2015 4.008 4.397 3.717 4.243 3,430,107 +0.19(+4.70%)
Jul 14, 2015 4.044 4.153 4.044 4.053 191,271 +0.00(+0.00%)
Jul 13, 2015 4.171 4.234 4.048 4.053 262,111 -0.14(-3.25%)
Jul 10, 2015 4.116 4.280 4.107 4.189 246,327 +0.08(+1.99%)
Jul 09, 2015 4.116 4.198 4.098 4.107 484,597 +0.02(+0.44%)
Jul 08, 2015 4.234 4.261 3.999 4.089 246,363 -0.17(-4.04%)
Jul 07, 2015 4.370 4.434 4.207 4.261 309,965 -0.13(-2.89%)
Jul 06, 2015 4.488 4.497 4.379 4.388 374,983 -0.11(-2.42%)
Jul 02, 2015 4.515 4.497 4.497 4.497 266,020 -0.02(-0.40%)
Jul 01, 2015 4.760 4.778 4.379 4.515 442,934 -0.25(-5.32%)
Jun 30, 2015 4.914 4.941 4.688 4.769 449,590 -0.10(-2.05%)
Jun 29, 2015 5.005 5.114 4.851 4.869 218,647 -0.22(-4.28%)
Jun 26, 2015 4.932 5.123 4.896 5.087 2,217,898 +0.15(+3.13%)
Jun 25, 2015 5.105 5.105 4.923 4.932 545,560 -0.15(-2.86%)
Jun 24, 2015 5.150 5.177 5.032 5.077 937,331 -0.08(-1.58%)
Jun 23, 2015 5.159 5.250 5.105 5.159 570,618 +0.01(+0.18%)
Jun 22, 2015 5.186 5.227 5.132 5.150 178,289 -0.01(-0.18%)
Jun 19, 2015 5.268 5.277 5.141 5.159 208,537 -0.12(-2.23%)
Jun 18, 2015 5.177 5.277 5.132 5.277 215,521 +0.14(+2.65%)
Jun 17, 2015 5.087 5.177 4.987 5.141 177,739 +0.06(+1.25%)
Jun 16, 2015 5.186 5.186 4.987 5.077 123,463 -0.11(-2.10%)
Jun 15, 2015 5.159 5.223 5.014 5.186 171,704 +0.02(+0.35%)
Jun 12, 2015 5.223 5.232 5.114 5.168 72,332 -0.05(-1.04%)
Jun 11, 2015 5.359 5.400 5.087 5.223 252,844 -0.17(-3.19%)
Jun 10, 2015 5.259 5.440 5.223 5.395 344,305 +0.19(+3.66%)
Jun 09, 2015 5.232 5.322 5.177 5.204 111,936 -0.04(-0.69%)
Jun 08, 2015 5.250 5.268 5.186 5.241 91,182 +0.01(+0.17%)
Jun 05, 2015 5.277 5.313 5.223 5.232 87,697 -0.05(-0.86%)
Jun 04, 2015 5.322 5.340 5.195 5.277 245,152 -0.05(-0.85%)
Jun 03, 2015 5.096 5.340 5.023 5.322 276,315 +0.24(+4.63%)
Jun 02, 2015 4.923 5.141 4.878 5.087 270,634 +0.15(+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.