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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2020 3.814 3.876 3.767 3.814 1,029,437 -0.02(-0.49%)
Oct 29, 2020 3.786 3.843 3.662 3.833 1,587,682 +0.04(+1.00%)
Oct 28, 2020 3.843 3.861 3.786 3.795 1,802,179 -0.07(-1.72%)
Oct 27, 2020 3.890 3.909 3.843 3.861 1,221,622 +0.00(+0.00%)
Oct 26, 2020 3.909 3.937 3.814 3.861 1,248,531 -0.05(-1.21%)
Oct 23, 2020 3.937 3.985 3.890 3.909 919,821 -0.01(-0.24%)
Oct 22, 2020 3.861 3.937 3.861 3.918 2,446,035 +0.08(+1.98%)
Oct 21, 2020 3.880 3.937 3.833 3.843 819,703 -0.04(-0.98%)
Oct 20, 2020 3.880 3.956 3.843 3.880 1,064,349 +0.00(+0.00%)
Oct 19, 2020 3.928 3.956 3.814 3.880 2,630,469 -0.02(-0.49%)
Oct 16, 2020 3.975 4.004 3.852 3.899 1,052,941 -0.06(-1.44%)
Oct 15, 2020 3.985 4.070 3.918 3.956 571,164 -0.08(-1.88%)
Oct 14, 2020 4.061 4.099 3.985 4.032 825,919 +0.06(+1.43%)
Oct 13, 2020 4.127 4.194 3.975 3.975 711,755 -0.17(-4.12%)
Oct 12, 2020 4.118 4.222 4.118 4.146 439,809 +0.05(+1.16%)
Oct 09, 2020 4.108 4.146 4.042 4.099 945,644 +0.00(+0.00%)
Oct 08, 2020 4.089 4.156 4.051 4.099 841,575 +0.08(+1.89%)
Oct 07, 2020 4.118 4.127 4.013 4.023 1,296,354 -0.01(-0.24%)
Oct 06, 2020 3.928 4.156 3.928 4.032 1,518,970 +0.10(+2.66%)
Oct 05, 2020 3.956 3.994 3.895 3.928 484,215 +0.00(+0.00%)
Oct 02, 2020 3.852 3.975 3.852 3.928 309,980 +0.01(+0.24%)
Oct 01, 2020 3.918 3.956 3.852 3.918 380,150 +0.03(+0.73%)
Sep 30, 2020 3.909 4.032 3.861 3.890 973,851 -0.01(-0.24%)
Sep 29, 2020 3.918 3.966 3.824 3.899 2,735,422 -0.04(-0.96%)
Sep 28, 2020 4.061 4.080 3.918 3.937 926,827 -0.05(-1.19%)
Sep 25, 2020 4.013 4.070 3.909 3.985 1,068,751 -0.03(-0.71%)
Sep 24, 2020 3.928 4.137 3.916 4.013 1,745,820 +0.14(+3.68%)
Sep 23, 2020 3.880 3.937 3.795 3.871 3,101,121 +0.03(+0.74%)
Sep 22, 2020 3.852 3.890 3.786 3.843 3,437,515 +0.00(+0.00%)
Sep 21, 2020 3.833 3.909 3.748 3.843 1,075,617 -0.09(-2.17%)
Sep 18, 2020 4.032 4.032 3.899 3.928 743,383 -0.12(-3.04%)
Sep 17, 2020 4.042 4.108 4.004 4.051 475,671 -0.04(-0.93%)
Sep 16, 2020 4.118 4.165 3.918 4.089 713,401 -0.02(-0.46%)
Sep 15, 2020 4.042 4.146 3.956 4.108 846,488 +0.08(+1.88%)
Sep 14, 2020 3.985 4.080 3.890 4.032 10,800,153 +0.07(+1.67%)
Sep 11, 2020 4.099 4.100 3.966 3.966 1,597,646 -0.13(-3.24%)
Sep 10, 2020 4.165 4.203 4.070 4.099 611,025 -0.06(-1.37%)
Sep 09, 2020 4.051 4.194 4.051 4.156 1,214,641 +0.10(+2.58%)
Sep 08, 2020 4.118 4.184 4.042 4.051 705,617 -0.13(-3.17%)
Sep 04, 2020 4.250 4.260 4.061 4.184 563,044 -0.03(-0.68%)
Sep 03, 2020 4.250 4.293 4.137 4.213 999,108 -0.04(-0.89%)
Sep 02, 2020 4.260 4.290 4.175 4.250 546,008 +0.01(+0.22%)
Sep 01, 2020 4.184 4.307 4.165 4.241 857,841 +0.02(+0.45%)
Aug 31, 2020 4.336 4.336 4.222 4.222 885,262 -0.11(-2.63%)
Aug 28, 2020 4.269 4.393 4.241 4.336 1,457,781 +0.08(+1.78%)
Aug 27, 2020 4.298 4.369 4.222 4.260 1,604,391 -0.01(-0.22%)
Aug 26, 2020 4.383 4.412 4.108 4.269 3,066,708 -0.09(-2.17%)
Aug 25, 2020 4.317 4.393 4.213 4.364 1,882,765 +0.12(+2.91%)
Aug 24, 2020 4.279 4.383 4.232 4.241 1,450,436 -0.02(-0.45%)
Aug 21, 2020 4.298 4.355 4.232 4.260 434,351 -0.04(-0.88%)
Aug 20, 2020 4.326 4.336 4.165 4.298 816,751 -0.08(-1.74%)
Aug 19, 2020 4.374 4.389 4.298 4.374 656,773 -0.04(-0.86%)
Aug 18, 2020 4.440 4.497 4.345 4.412 995,550 -0.05(-1.06%)
Aug 17, 2020 4.611 4.639 4.374 4.459 1,573,847 -0.14(-3.09%)
Aug 14, 2020 4.649 4.650 4.530 4.602 785,542 +0.01(+0.21%)
Aug 13, 2020 4.554 4.734 4.526 4.592 993,444 +0.07(+1.47%)
Aug 12, 2020 4.630 4.734 4.440 4.526 1,328,405 -0.09(-1.85%)
Aug 11, 2020 4.677 4.687 4.507 4.611 721,308 +0.14(+3.18%)
Aug 10, 2020 4.715 4.877 4.421 4.469 1,096,682 -0.18(-3.88%)
Aug 07, 2020 4.564 4.658 4.478 4.649 660,433 +0.04(+0.82%)
Aug 06, 2020 4.507 4.649 4.497 4.611 531,181 +0.10(+2.32%)
Aug 05, 2020 4.526 4.639 4.440 4.507 657,166 +0.03(+0.64%)
Aug 04, 2020 4.488 4.687 4.364 4.478 867,264 -0.02(-0.42%)
Aug 03, 2020 4.383 4.545 4.279 4.497 471,105 +0.09(+1.94%)
Jul 31, 2020 4.402 4.516 4.364 4.412 981,164 -0.07(-1.48%)
Jul 30, 2020 4.507 4.535 4.412 4.478 422,114 -0.05(-1.05%)
Jul 29, 2020 4.535 4.592 4.511 4.526 317,099 +0.01(+0.21%)
Jul 28, 2020 4.602 4.668 4.516 4.516 453,173 -0.12(-2.66%)
Jul 27, 2020 4.725 4.763 4.630 4.639 544,759 -0.07(-1.41%)
Jul 24, 2020 4.611 4.744 4.526 4.706 630,816 +0.05(+1.02%)
Jul 23, 2020 4.658 4.734 4.554 4.658 947,618 +0.00(+0.00%)
Jul 22, 2020 4.696 4.725 4.611 4.658 421,069 -0.05(-1.01%)
Jul 21, 2020 4.507 4.753 4.507 4.706 738,771 +0.22(+4.86%)
Jul 20, 2020 4.440 4.516 4.374 4.488 1,903,100 +0.01(+0.21%)
Jul 17, 2020 4.412 4.583 4.383 4.478 764,989 +0.10(+2.39%)
Jul 16, 2020 4.611 4.611 4.355 4.374 1,638,351 -0.26(-5.53%)
Jul 15, 2020 4.630 4.734 4.597 4.630 1,314,574 +0.09(+2.09%)
Jul 14, 2020 4.526 4.564 4.421 4.535 929,100 -0.02(-0.42%)
Jul 13, 2020 4.611 4.829 4.554 4.554 720,692 -0.06(-1.23%)
Jul 10, 2020 4.526 4.706 4.469 4.611 1,067,170 +0.04(+0.83%)
Jul 09, 2020 4.744 4.763 4.478 4.573 1,572,755 -0.19(-3.98%)
Jul 08, 2020 4.801 4.981 4.658 4.763 2,245,178 -0.06(-1.18%)
Jul 07, 2020 4.459 4.924 4.412 4.820 1,830,082 +0.31(+6.95%)
Jul 06, 2020 4.326 4.763 4.326 4.507 2,033,446 +0.25(+5.79%)
Jul 02, 2020 4.232 4.345 4.108 4.260 1,406,240 +0.22(+5.40%)
Jul 01, 2020 4.013 4.079 3.966 4.042 702,380 +0.07(+1.67%)
Jun 30, 2020 3.966 4.042 3.899 3.975 893,618 -0.03(-0.71%)
Jun 29, 2020 3.843 4.032 3.767 4.004 1,120,751 +0.23(+6.03%)
Jun 26, 2020 3.681 3.975 3.624 3.776 2,320,265 +0.09(+2.58%)
Jun 25, 2020 3.653 3.776 3.605 3.681 753,907 +0.03(+0.78%)
Jun 24, 2020 3.852 3.861 3.615 3.653 1,561,309 -0.24(-6.10%)
Jun 23, 2020 3.975 4.080 3.861 3.890 1,142,322 +0.01(+0.24%)
Jun 22, 2020 3.909 3.975 3.834 3.880 1,043,241 -0.07(-1.68%)
Jun 19, 2020 4.061 4.061 3.918 3.947 1,040,504 -0.01(-0.24%)
Jun 18, 2020 3.937 4.080 3.899 3.956 595,727 -0.02(-0.48%)
Jun 17, 2020 4.004 4.023 3.909 3.975 1,265,577 +0.00(+0.00%)
Jun 16, 2020 4.269 4.298 3.952 3.975 1,740,600 -0.02(-0.47%)
Jun 15, 2020 3.994 4.103 3.890 3.994 1,371,884 -0.16(-3.88%)
Jun 12, 2020 4.156 4.317 4.118 4.156 974,313 +0.20(+5.04%)
Jun 11, 2020 4.402 4.402 3.909 3.956 2,480,251 -0.58(-12.76%)
Jun 10, 2020 4.744 4.801 4.507 4.535 1,370,059 -0.22(-4.59%)
Jun 09, 2020 4.810 4.829 4.507 4.753 1,726,171 -0.11(-2.34%)
Jun 08, 2020 4.896 5.218 4.763 4.867 2,167,285 +0.42(+9.38%)
Jun 05, 2020 4.545 4.706 4.374 4.450 1,810,448 +0.09(+2.18%)
Jun 04, 2020 4.317 4.412 4.165 4.355 1,765,450 +0.08(+1.77%)
Jun 03, 2020 4.165 4.333 4.108 4.279 3,750,130 +0.28(+7.13%)
Jun 02, 2020 3.795 4.070 3.729 3.994 2,342,636 +0.28(+7.67%)
Jun 01, 2020 3.681 3.824 3.653 3.710 1,338,153 +0.03(+0.77%)
May 29, 2020 3.605 3.691 3.510 3.681 1,322,237 +0.06(+1.57%)
May 28, 2020 3.833 3.879 3.615 3.624 706,865 -0.17(-4.50%)
May 27, 2020 3.795 3.947 3.672 3.795 1,059,124 +0.18(+4.99%)
May 26, 2020 3.349 3.975 3.321 3.615 2,595,796 +0.35(+10.76%)
May 22, 2020 3.321 3.340 3.178 3.264 763,935 -0.08(-2.27%)
May 21, 2020 3.387 3.425 3.287 3.340 828,005 -0.02(-0.57%)
May 20, 2020 3.292 3.482 3.292 3.359 1,320,920 +0.08(+2.31%)
May 19, 2020 3.292 3.333 3.150 3.283 619,118 +0.02(+0.58%)
May 18, 2020 3.150 3.330 3.131 3.264 718,390 +0.25(+8.18%)
May 15, 2020 3.178 3.226 2.932 3.017 871,548 -0.06(-1.85%)
May 14, 2020 3.083 3.093 2.913 3.074 2,029,096 -0.10(-3.28%)
May 13, 2020 3.273 3.321 3.046 3.178 1,643,899 -0.24(-6.94%)
May 12, 2020 3.510 3.567 3.416 3.416 287,584 -0.09(-2.44%)
May 11, 2020 3.615 3.615 3.378 3.501 735,273 -0.10(-2.89%)
May 08, 2020 3.558 3.681 3.473 3.605 990,861 +0.12(+3.54%)
May 07, 2020 3.378 3.491 3.349 3.482 809,673 +0.08(+2.23%)
May 06, 2020 3.406 3.435 3.245 3.406 1,250,334 +0.06(+1.70%)
May 05, 2020 3.463 3.520 3.330 3.349 844,576 -0.06(-1.67%)
May 04, 2020 3.473 3.529 3.368 3.406 664,471 -0.13(-3.75%)
May 01, 2020 3.520 3.586 3.264 3.539 644,096 -0.08(-2.10%)
Apr 30, 2020 3.748 3.748 3.539 3.615 1,220,649 -0.13(-3.54%)
Apr 29, 2020 3.615 3.795 3.520 3.748 1,495,221 +0.23(+6.47%)
Apr 28, 2020 3.340 3.548 3.330 3.520 1,190,629 +0.18(+5.40%)
Apr 27, 2020 3.463 3.491 3.264 3.340 924,067 -0.03(-0.85%)
Apr 24, 2020 3.539 3.545 3.226 3.368 1,486,555 -0.10(-3.01%)
Apr 23, 2020 3.416 3.529 3.368 3.473 1,124,549 +0.15(+4.57%)
Apr 22, 2020 3.368 3.416 3.283 3.321 1,259,199 +0.00(+0.00%)
Apr 21, 2020 3.406 3.458 3.321 3.321 594,594 -0.21(-5.91%)
Apr 20, 2020 3.586 3.605 3.349 3.529 951,589 -0.09(-2.62%)
Apr 17, 2020 3.729 3.899 3.577 3.624 1,583,628 +0.09(+2.69%)
Apr 16, 2020 3.710 3.738 3.435 3.529 744,579 -0.13(-3.63%)
Apr 15, 2020 3.406 3.662 3.283 3.662 660,127 +0.21(+6.04%)
Apr 14, 2020 3.767 3.928 3.425 3.454 1,514,937 -0.18(-4.96%)
Apr 13, 2020 3.899 3.956 3.577 3.634 834,477 -0.15(-4.01%)
Apr 09, 2020 3.501 4.037 3.463 3.786 2,512,303 +0.43(+12.71%)
Apr 08, 2020 3.254 3.406 3.235 3.359 1,140,183 +0.14(+4.42%)
Apr 07, 2020 3.226 3.416 3.178 3.216 770,977 +0.14(+4.63%)
Apr 06, 2020 2.932 3.159 2.913 3.074 1,176,607 +0.24(+8.36%)
Apr 03, 2020 2.865 2.958 2.762 2.837 1,463,941 -0.01(-0.33%)
Apr 02, 2020 2.949 2.958 2.800 2.846 1,371,392 +0.02(+0.66%)
Apr 01, 2020 3.061 3.079 2.800 2.827 1,240,154 -0.29(-9.28%)
Mar 31, 2020 3.107 3.341 3.079 3.117 1,194,086 +0.00(+0.00%)
Mar 30, 2020 3.266 3.406 3.051 3.117 1,827,107 -0.18(-5.38%)
Mar 27, 2020 3.350 3.425 3.190 3.294 1,460,297 -0.21(-6.12%)
Mar 26, 2020 3.313 3.845 3.182 3.509 3,964,128 +0.28(+8.67%)
Mar 25, 2020 3.219 3.331 3.182 3.229 2,807,182 +0.01(+0.29%)
Mar 24, 2020 3.257 4.199 3.154 3.219 1,213,219 +0.13(+4.23%)
Mar 23, 2020 3.313 3.397 2.967 3.089 1,493,534 -0.23(-7.02%)
Mar 20, 2020 3.229 3.919 3.182 3.322 2,335,704 +0.25(+8.21%)
Mar 19, 2020 3.033 3.677 2.865 3.070 1,805,509 +0.07(+2.49%)
Mar 18, 2020 3.593 3.789 2.911 2.995 2,079,304 -0.79(-20.94%)
Mar 17, 2020 4.181 4.181 3.658 3.789 1,547,609 -0.13(-3.33%)
Mar 16, 2020 4.022 4.115 3.733 3.919 906,119 -0.81(-17.16%)
Mar 13, 2020 4.246 4.759 3.919 4.731 797,071 +0.72(+17.91%)
Mar 12, 2020 4.031 4.115 3.621 4.013 1,522,963 -0.29(-6.72%)
Mar 11, 2020 5.179 5.226 4.106 4.302 1,313,815 -1.02(-19.12%)
Mar 10, 2020 5.132 5.347 5.048 5.319 599,916 +0.43(+8.78%)
Mar 09, 2020 5.468 5.468 4.885 4.890 446,976 -0.87(-15.07%)
Mar 06, 2020 5.646 5.804 5.515 5.758 918,807 +0.04(+0.65%)
Mar 05, 2020 5.954 6.066 5.720 5.720 759,460 -0.35(-5.84%)
Mar 04, 2020 6.252 6.299 5.851 6.075 761,968 -0.12(-1.96%)
Mar 03, 2020 6.168 6.327 6.150 6.196 826,125 +0.03(+0.45%)
Mar 02, 2020 5.982 6.168 5.860 6.168 510,724 +0.16(+2.64%)
Feb 28, 2020 5.944 6.019 5.795 6.010 674,906 -0.07(-1.08%)
Feb 27, 2020 6.252 6.308 5.786 6.075 937,781 -0.25(-3.98%)
Feb 26, 2020 6.458 6.458 6.299 6.327 486,162 -0.17(-2.59%)
Feb 25, 2020 6.691 6.715 6.448 6.495 420,610 -0.19(-2.79%)
Feb 24, 2020 6.719 6.765 6.579 6.681 325,377 -0.21(-3.11%)
Feb 21, 2020 6.887 6.915 6.784 6.896 190,855 +0.01(+0.14%)
Feb 20, 2020 6.812 6.905 6.719 6.887 717,510 +0.07(+0.96%)
Feb 19, 2020 6.803 6.971 6.747 6.821 673,596 +0.07(+1.11%)
Feb 18, 2020 6.831 6.961 6.728 6.747 795,244 -0.10(-1.50%)
Feb 14, 2020 6.812 6.887 6.761 6.849 331,988 +0.02(+0.27%)
Feb 13, 2020 6.775 6.952 6.775 6.831 391,365 +0.01(+0.14%)
Feb 12, 2020 6.887 6.906 6.747 6.821 335,366 -0.06(-0.81%)
Feb 11, 2020 6.859 6.905 6.747 6.877 490,779 -0.02(-0.27%)
Feb 10, 2020 6.933 6.999 6.868 6.896 545,369 -0.10(-1.47%)
Feb 07, 2020 7.120 7.129 6.896 6.999 228,040 -0.16(-2.22%)
Feb 06, 2020 7.288 7.297 7.120 7.157 191,642 -0.11(-1.54%)
Feb 05, 2020 7.185 7.316 7.185 7.269 416,050 +0.14(+1.96%)
Feb 04, 2020 7.176 7.237 7.092 7.129 790,947 +0.01(+0.13%)
Feb 03, 2020 7.167 7.176 7.073 7.120 294,024 -0.04(-0.52%)
Jan 31, 2020 7.176 7.204 7.139 7.157 263,404 -0.07(-1.03%)
Jan 30, 2020 7.325 7.381 7.129 7.232 264,683 -0.16(-2.15%)
Jan 29, 2020 7.447 7.568 7.344 7.391 472,719 -0.01(-0.13%)
Jan 28, 2020 7.213 7.428 7.139 7.400 369,667 +0.16(+2.19%)
Jan 27, 2020 7.325 7.325 7.181 7.241 512,491 -0.22(-3.00%)
Jan 24, 2020 7.512 7.512 7.409 7.465 507,198 -0.03(-0.37%)
Jan 23, 2020 7.297 7.512 7.241 7.493 692,511 +0.20(+2.69%)
Jan 22, 2020 7.297 7.372 7.232 7.297 319,726 +0.02(+0.26%)
Jan 21, 2020 7.344 7.465 7.101 7.279 2,237,577 -0.25(-3.35%)
Jan 17, 2020 7.531 7.596 7.521 7.531 627,862 +0.01(+0.12%)
Jan 16, 2020 7.512 7.587 7.512 7.521 491,782 +0.00(+0.00%)
Jan 15, 2020 7.596 7.596 7.503 7.521 269,785 -0.02(-0.25%)
Jan 14, 2020 7.531 7.587 7.493 7.540 346,620 +0.01(+0.12%)
Jan 13, 2020 7.577 7.624 7.521 7.531 1,102,040 +0.00(+0.00%)
Jan 10, 2020 7.540 7.615 7.521 7.531 243,686 +0.04(+0.50%)
Jan 09, 2020 7.484 7.559 7.465 7.493 446,834 +0.03(+0.37%)
Jan 08, 2020 7.549 7.596 7.437 7.465 404,994 -0.08(-1.11%)
Jan 07, 2020 7.596 7.605 7.512 7.549 806,357 -0.06(-0.74%)
Jan 06, 2020 7.400 7.643 7.381 7.605 726,141 +0.17(+2.26%)
Jan 03, 2020 7.559 7.559 7.400 7.437 504,840 -0.18(-2.33%)
Jan 02, 2020 7.568 7.680 7.512 7.615 409,215 +0.06(+0.74%)
Dec 31, 2019 7.689 7.745 7.484 7.559 516,199 -0.19(-2.41%)
Dec 30, 2019 7.717 7.792 7.633 7.745 1,204,285 +0.00(+0.00%)
Dec 27, 2019 7.708 7.844 7.699 7.745 604,179 +0.07(+0.85%)
Dec 26, 2019 7.596 7.764 7.596 7.680 1,804,348 +0.12(+1.60%)
Dec 24, 2019 7.512 7.633 7.484 7.559 419,110 +0.02(+0.25%)
Dec 23, 2019 7.521 7.615 7.521 7.540 414,479 -0.02(-0.25%)
Dec 20, 2019 7.680 7.680 7.540 7.559 849,795 -0.09(-1.22%)
Dec 19, 2019 7.605 7.689 7.493 7.652 763,995 +0.06(+0.74%)
Dec 18, 2019 7.512 7.633 7.512 7.596 497,869 +0.09(+1.24%)
Dec 17, 2019 7.419 7.549 7.391 7.503 549,504 +0.07(+0.88%)
Dec 16, 2019 7.419 7.475 7.335 7.437 587,848 +0.06(+0.76%)
Dec 13, 2019 7.241 7.409 7.171 7.381 685,408 +0.15(+2.06%)
Dec 12, 2019 7.017 7.279 7.017 7.232 1,012,894 +0.24(+3.47%)
Dec 11, 2019 6.765 7.017 6.756 6.989 806,829 +0.26(+3.88%)
Dec 10, 2019 6.812 6.905 6.663 6.728 806,797 -0.10(-1.50%)
Dec 09, 2019 6.728 6.896 6.635 6.831 671,411 +0.11(+1.67%)
Dec 06, 2019 6.933 7.045 6.579 6.719 3,637,830 -0.21(-2.96%)
Dec 05, 2019 6.831 6.980 6.831 6.924 315,302 +0.11(+1.64%)
Dec 04, 2019 6.831 6.905 6.794 6.813 682,051 +0.07(+1.10%)
Dec 03, 2019 6.989 7.012 6.692 6.738 653,089 -0.31(-4.35%)
Dec 02, 2019 7.156 7.194 6.994 7.045 318,012 -0.11(-1.56%)
Nov 29, 2019 6.878 7.240 6.840 7.156 678,388 +0.28(+4.05%)
Nov 27, 2019 7.026 7.096 6.813 6.878 428,121 -0.14(-1.99%)
Nov 26, 2019 6.896 7.017 6.859 7.017 413,004 +0.07(+0.94%)
Nov 25, 2019 6.924 7.022 6.915 6.952 331,528 +0.07(+0.94%)
Nov 22, 2019 6.896 6.994 6.850 6.887 132,557 -0.06(-0.80%)
Nov 21, 2019 6.896 6.989 6.859 6.943 467,569 +0.04(+0.54%)
Nov 20, 2019 7.110 7.129 6.878 6.905 247,336 -0.23(-3.26%)
Nov 19, 2019 7.119 7.212 7.073 7.138 166,510 -0.01(-0.13%)
Nov 18, 2019 7.073 7.240 7.073 7.147 293,346 +0.05(+0.65%)
Nov 15, 2019 7.175 7.212 7.101 7.101 264,146 -0.04(-0.52%)
Nov 14, 2019 7.296 7.296 7.129 7.138 397,790 -0.04(-0.52%)
Nov 13, 2019 7.147 7.324 7.017 7.175 1,697,359 +0.34(+5.03%)
Nov 12, 2019 6.840 6.924 6.710 6.831 245,754 -0.05(-0.68%)
Nov 11, 2019 6.831 6.933 6.766 6.878 263,438 +0.05(+0.68%)
Nov 08, 2019 6.747 6.859 6.668 6.831 417,685 +0.01(+0.14%)
Nov 07, 2019 6.868 6.905 6.803 6.822 451,309 -0.04(-0.54%)
Nov 06, 2019 6.785 6.971 6.785 6.859 326,480 +0.02(+0.27%)
Nov 05, 2019 6.831 6.859 6.831 6.840 280,545 -0.02(-0.27%)
Nov 04, 2019 6.887 6.905 6.785 6.859 457,939 -0.05(-0.67%)
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.