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

Arcadis NV (OP: ARCAY )

62.30 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 7, 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 30, 2009 10.88 10.88 10.88 10.88 300 +0.29(+2.74%)
Jan 29, 2009 10.59 10.59 10.59 0 +0.00(+0.00%)
Jan 28, 2009 10.56 10.65 10.56 10.59 1,056 +0.20(+1.92%)
Jan 27, 2009 10.45 10.45 10.39 10.39 2,200 +0.19(+1.86%)
Jan 26, 2009 10.20 10.20 10.20 10.20 223 +0.30(+3.03%)
Jan 23, 2009 9.900 9.900 9.900 9.900 723 -0.60(-5.71%)
Jan 22, 2009 10.41 10.50 10.41 10.50 480 -1.25(-10.64%)
Jan 21, 2009 11.75 11.75 11.75 11.75 400 -0.15(-1.26%)
Jan 16, 2009 11.90 11.90 11.90 0 +0.00(+0.00%)
Jan 15, 2009 11.95 11.95 11.90 11.90 1,900 +0.05(+0.42%)
Jan 14, 2009 11.85 11.85 11.85 11.85 1,245 -0.75(-5.95%)
Jan 13, 2009 12.60 12.60 12.60 12.60 1,000 -0.15(-1.18%)
Jan 12, 2009 12.83 12.83 12.75 12.75 1,156 -0.90(-6.59%)
Jan 08, 2009 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 07, 2009 13.86 13.86 13.65 13.65 400 -0.45(-3.19%)
Jan 06, 2009 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 05, 2009 14.10 14.10 14.10 14.10 1,000 -0.40(-2.76%)
Jan 02, 2009 14.45 14.50 14.45 14.50 1,328 +0.90(+6.62%)
Dec 31, 2008 13.40 13.60 13.40 13.60 2,100 +0.55(+4.21%)
Dec 30, 2008 13.20 13.20 13.00 13.05 3,709 -0.10(-0.76%)
Dec 29, 2008 13.13 13.15 13.13 13.15 892 +0.40(+3.14%)
Dec 26, 2008 12.80 13.05 12.75 12.75 3,808 -0.20(-1.54%)
Dec 24, 2008 12.10 12.95 12.10 12.95 815 +1.15(+9.75%)
Dec 23, 2008 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 22, 2008 11.80 11.80 11.80 11.80 243 +0.40(+3.51%)
Dec 19, 2008 11.95 11.95 11.34 11.40 1,500 -0.40(-3.39%)
Dec 18, 2008 11.97 12.10 11.80 11.80 2,442 -0.15(-1.26%)
Dec 17, 2008 12.46 12.46 11.95 11.95 2,450 -1.00(-7.72%)
Dec 16, 2008 12.16 12.95 12.16 12.95 1,560 +1.22(+10.40%)
Dec 15, 2008 11.70 11.73 11.70 11.73 420 +0.23(+2.00%)
Dec 12, 2008 11.13 11.56 11.13 11.50 1,850 -0.10(-0.86%)
Dec 11, 2008 11.62 11.62 11.60 11.60 4,256 +0.40(+3.57%)
Dec 10, 2008 11.20 11.20 11.20 11.20 500 +1.04(+10.24%)
Dec 09, 2008 10.12 10.16 10.12 10.16 1,000 +0.28(+2.83%)
Dec 08, 2008 9.610 9.900 9.610 9.880 2,200 +0.88(+9.78%)
Dec 05, 2008 8.480 9.000 8.440 9.000 15,876 +0.46(+5.39%)
Dec 04, 2008 8.960 8.960 8.540 8.540 820 -0.21(-2.40%)
Dec 03, 2008 8.780 9.000 8.750 8.750 895 -2.25(-20.45%)
Dec 02, 2008 8.850 12.50 8.850 11.00 1,630 +2.20(+25.00%)
Dec 01, 2008 8.800 8.800 8.800 8.800 430 -3.70(-29.60%)
Nov 28, 2008 12.50 12.50 12.50 12.50 300 +0.00(+0.00%)
Nov 26, 2008 9.000 12.50 8.800 12.50 1,000 +3.25(+35.14%)
Nov 25, 2008 9.940 13.25 9.000 9.250 5,945 -0.45(-4.64%)
Nov 24, 2008 8.550 13.00 8.550 9.700 2,800 +1.95(+25.16%)
Nov 21, 2008 8.100 8.500 7.030 7.750 13,755 -4.25(-35.42%)
Nov 20, 2008 11.00 12.00 8.500 12.00 1,750 +0.00(+0.00%)
Nov 19, 2008 16.44 18.25 12.00 12.00 1,324 -5.06(-29.66%)
Nov 18, 2008 17.06 17.06 17.06 0 +0.00(+0.00%)
Nov 17, 2008 17.06 17.06 17.06 17.06 400 +0.09(+0.53%)
Nov 14, 2008 16.97 16.97 16.97 0 +0.00(+0.00%)
Nov 13, 2008 12.10 16.97 12.10 16.97 200 +1.87(+12.38%)
Nov 12, 2008 15.10 15.60 15.10 15.10 1,002 -3.90(-20.53%)
Nov 11, 2008 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 10, 2008 19.10 19.10 19.00 19.00 1,600 +0.00(+0.00%)
Nov 07, 2008 19.10 19.10 18.50 19.00 817 -0.25(-1.30%)
Nov 06, 2008 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 05, 2008 19.50 19.50 19.25 19.25 2,085 -0.50(-2.53%)
Nov 04, 2008 19.75 19.75 19.75 19.75 100 +0.75(+3.95%)
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.