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 31, 2013 10.72 10.75 10.49 10.51 1,058,362 -0.20(-1.87%)
Oct 30, 2013 10.93 11.06 10.66 10.71 1,396,507 -0.17(-1.60%)
Oct 29, 2013 10.64 10.91 10.52 10.89 2,586,724 +0.60(+5.86%)
Oct 28, 2013 10.44 10.45 10.23 10.28 666,560 -0.13(-1.26%)
Oct 25, 2013 10.56 10.56 10.15 10.42 1,114,762 -0.12(-1.16%)
Oct 24, 2013 10.61 10.61 10.42 10.54 434,022 +0.00(+0.00%)
Oct 23, 2013 10.55 10.61 10.32 10.54 1,184,204 -0.03(-0.33%)
Oct 22, 2013 10.14 10.57 10.11 10.57 1,035,115 +0.49(+4.85%)
Oct 21, 2013 10.04 10.08 9.848 10.08 1,243,915 +0.04(+0.44%)
Oct 18, 2013 10.08 10.12 9.909 10.04 1,347,299 -0.03(-0.26%)
Oct 17, 2013 9.909 10.07 9.788 10.07 358,283 +0.11(+1.14%)
Oct 16, 2013 10.01 10.02 9.848 9.953 355,859 +0.01(+0.09%)
Oct 15, 2013 10.04 10.12 9.857 9.944 856,004 +0.01(+0.09%)
Oct 14, 2013 10.04 10.07 9.721 9.935 997,617 -0.15(-1.47%)
Oct 11, 2013 9.892 10.08 9.857 10.08 1,007,181 +0.23(+2.30%)
Oct 10, 2013 9.822 10.01 9.761 9.857 707,145 +0.09(+0.89%)
Oct 09, 2013 10.08 10.22 9.708 9.769 1,416,842 -0.36(-3.53%)
Oct 08, 2013 10.32 10.43 10.02 10.13 909,508 -0.20(-1.94%)
Oct 07, 2013 10.48 10.48 10.33 10.33 353,797 -0.32(-3.03%)
Oct 04, 2013 10.61 10.68 10.54 10.65 1,219,293 +0.08(+0.74%)
Oct 03, 2013 10.54 10.59 10.48 10.57 590,836 +0.01(+0.08%)
Oct 02, 2013 10.43 10.59 10.39 10.56 645,899 +0.06(+0.58%)
Oct 01, 2013 10.35 10.50 10.30 10.50 583,863 +0.20(+1.95%)
Sep 27, 2013 10.34 10.43 10.27 10.30 438,829 +0.00(+0.00%)
Sep 26, 2013 10.22 10.32 10.14 10.30 635,011 +0.07(+0.68%)
Sep 25, 2013 10.32 10.33 10.15 10.23 583,276 -0.11(-1.09%)
Sep 24, 2013 10.51 10.51 10.35 10.35 652,617 -0.17(-1.57%)
Sep 23, 2013 10.56 10.59 10.46 10.51 729,752 -0.10(-0.90%)
Sep 20, 2013 10.79 10.87 10.60 10.61 683,331 -0.30(-2.71%)
Sep 19, 2013 10.86 10.92 10.77 10.90 1,250,472 +0.08(+0.72%)
Sep 18, 2013 10.75 10.83 10.55 10.82 1,328,116 +0.09(+0.81%)
Sep 17, 2013 10.69 10.86 10.60 10.74 1,187,323 +0.10(+0.90%)
Sep 16, 2013 10.31 10.78 10.28 10.64 1,968,477 +0.36(+3.55%)
Sep 13, 2013 10.33 10.44 10.26 10.28 652,533 -0.02(-0.17%)
Sep 12, 2013 10.36 10.63 10.26 10.29 797,123 +0.03(+0.25%)
Sep 11, 2013 10.45 10.48 10.26 10.27 640,733 -0.25(-2.39%)
Sep 10, 2013 10.23 10.52 10.20 10.52 1,383,111 +0.38(+3.77%)
Sep 09, 2013 10.08 10.24 10.03 10.14 869,070 +0.11(+1.13%)
Sep 06, 2013 9.859 10.07 9.807 10.02 1,060,243 +0.20(+2.03%)
Sep 05, 2013 9.668 9.885 9.638 9.824 831,366 +0.14(+1.43%)
Sep 04, 2013 9.633 9.816 9.530 9.685 1,953,672 +0.11(+1.18%)
Sep 03, 2013 9.347 9.642 9.347 9.572 1,665,576 +0.28(+2.99%)
Aug 30, 2013 9.538 9.538 9.199 9.294 1,064,994 -0.25(-2.64%)
Aug 29, 2013 9.251 9.633 9.208 9.546 1,743,945 +0.34(+3.68%)
Aug 28, 2013 9.190 9.225 9.077 9.208 657,241 -0.01(-0.09%)
Aug 27, 2013 9.329 9.355 9.199 9.216 908,390 -0.17(-1.76%)
Aug 26, 2013 9.442 9.616 9.347 9.381 796,323 -0.10(-1.01%)
Aug 23, 2013 9.581 9.633 9.407 9.477 1,330,043 -0.03(-0.27%)
Aug 22, 2013 9.477 9.659 9.399 9.503 1,110,000 +0.08(+0.83%)
Aug 21, 2013 9.816 9.816 9.407 9.425 1,692,889 -0.36(-3.64%)
Aug 20, 2013 9.937 9.937 9.755 9.781 880,649 -0.04(-0.44%)
Aug 19, 2013 10.08 10.08 9.720 9.824 2,291,489 -0.22(-2.16%)
Aug 16, 2013 10.42 10.48 9.981 10.04 2,809,996 -0.32(-3.10%)
Aug 15, 2013 10.88 10.95 10.35 10.36 1,858,837 -0.62(-5.62%)
Aug 14, 2013 11.06 11.15 10.94 10.98 577,135 -0.15(-1.33%)
Aug 13, 2013 11.28 11.28 10.94 11.13 1,005,876 -0.16(-1.46%)
Aug 12, 2013 11.38 11.55 11.28 11.29 761,481 -0.21(-1.81%)
Aug 09, 2013 11.54 11.60 11.34 11.50 1,226,128 -0.01(-0.08%)
Aug 08, 2013 11.50 11.91 11.25 11.51 3,645,591 -0.07(-0.60%)
Aug 07, 2013 10.62 11.66 10.62 11.58 4,386,798 +0.83(+7.76%)
Aug 06, 2013 10.25 10.94 10.21 10.75 5,400,454 +0.34(+3.26%)
Aug 05, 2013 10.21 10.58 10.21 10.41 1,153,497 +0.20(+1.96%)
Aug 02, 2013 10.40 10.40 10.12 10.21 1,585,824 -0.11(-1.09%)
Aug 01, 2013 10.55 10.55 10.27 10.32 1,143,660 -0.16(-1.49%)
Jul 31, 2013 10.28 10.54 10.21 10.48 1,309,427 +0.23(+2.20%)
Jul 30, 2013 10.36 10.42 10.18 10.25 1,189,037 -0.04(-0.42%)
Jul 29, 2013 10.25 10.35 10.21 10.29 740,750 +0.03(+0.34%)
Jul 26, 2013 10.22 10.37 10.19 10.26 1,597,434 +0.05(+0.51%)
Jul 25, 2013 10.04 10.25 10.04 10.21 856,540 +0.12(+1.21%)
Jul 24, 2013 10.24 10.24 10.07 10.08 791,163 -0.15(-1.44%)
Jul 23, 2013 10.32 10.33 10.06 10.23 1,563,153 -0.04(-0.42%)
Jul 22, 2013 10.10 10.46 10.11 10.28 528,511 +0.16(+1.63%)
Jul 19, 2013 10.19 10.25 10.08 10.11 597,698 -0.08(-0.77%)
Jul 18, 2013 10.16 10.35 10.13 10.19 849,198 +0.05(+0.51%)
Jul 17, 2013 10.22 10.37 10.13 10.14 546,267 -0.10(-0.93%)
Jul 16, 2013 10.45 10.45 10.05 10.23 1,387,830 -0.10(-0.92%)
Jul 15, 2013 10.32 10.65 10.23 10.33 816,788 +0.11(+1.11%)
Jul 12, 2013 10.19 10.35 10.10 10.22 441,216 +0.03(+0.26%)
Jul 11, 2013 10.18 10.28 10.09 10.19 481,991 +0.10(+0.95%)
Jul 10, 2013 9.963 10.10 9.920 10.09 671,856 +0.10(+0.96%)
Jul 09, 2013 9.963 10.01 9.937 9.998 635,974 +0.04(+0.44%)
Jul 08, 2013 9.920 10.16 9.764 9.955 1,203,376 +0.06(+0.61%)
Jul 05, 2013 10.02 10.12 9.737 9.894 1,158,193 +0.00(+0.00%)
Jul 03, 2013 9.989 10.18 9.876 9.894 790,295 -0.17(-1.73%)
Jul 02, 2013 10.26 10.41 9.894 10.07 1,127,914 -0.21(-2.03%)
Jul 01, 2013 10.29 10.41 10.15 10.28 1,051,171 +0.13(+1.28%)
Jun 28, 2013 9.963 10.20 9.885 10.15 859,970 -0.03(-0.26%)
Jun 26, 2013 10.27 10.31 10.05 10.17 1,092,696 -0.06(-0.59%)
Jun 25, 2013 10.25 10.34 10.11 10.23 794,544 +0.03(+0.34%)
Jun 24, 2013 10.02 10.35 9.746 10.20 1,383,283 -0.03(-0.34%)
Jun 21, 2013 10.51 10.61 10.08 10.23 1,638,364 -0.29(-2.72%)
Jun 20, 2013 10.97 10.97 10.42 10.52 1,502,535 -0.59(-5.32%)
Jun 19, 2013 11.24 11.30 11.10 11.11 683,569 -0.13(-1.16%)
Jun 18, 2013 11.10 11.26 10.90 11.24 1,107,404 +0.13(+1.17%)
Jun 17, 2013 11.25 11.44 11.03 11.11 949,692 -0.02(-0.16%)
Jun 14, 2013 11.34 11.36 11.11 11.13 405,843 -0.17(-1.54%)
Jun 13, 2013 11.27 11.32 11.13 11.30 1,213,919 +0.03(+0.23%)
Jun 12, 2013 11.45 11.55 11.16 11.27 734,305 -0.12(-1.07%)
Jun 11, 2013 11.83 11.84 11.38 11.40 1,292,710 -0.63(-5.27%)
Jun 10, 2013 11.94 12.46 11.90 12.03 977,907 +0.21(+1.76%)
Jun 07, 2013 11.77 12.00 11.69 11.82 688,299 +0.11(+0.97%)
Jun 06, 2013 11.62 11.72 11.59 11.71 267,841 +0.10(+0.90%)
Jun 05, 2013 11.93 11.98 11.59 11.61 379,811 -0.29(-2.41%)
Jun 04, 2013 11.76 12.16 11.71 11.89 1,146,702 +0.22(+1.86%)
Jun 03, 2013 11.94 12.16 11.67 11.67 1,114,833 -0.30(-2.47%)
May 31, 2013 12.40 12.40 11.94 11.97 1,465,889 -0.46(-3.70%)
May 30, 2013 12.39 12.62 12.38 12.43 793,084 +0.04(+0.35%)
May 29, 2013 12.90 12.93 12.39 12.39 1,148,719 -0.56(-4.36%)
May 28, 2013 13.07 13.08 12.90 12.95 552,433 -0.03(-0.27%)
May 24, 2013 12.70 13.06 12.66 12.99 557,244 +0.20(+1.56%)
May 23, 2013 12.73 12.84 12.61 12.79 413,215 -0.12(-0.94%)
May 22, 2013 13.29 13.29 12.84 12.91 1,004,294 -0.40(-3.00%)
May 21, 2013 13.35 13.37 13.15 13.31 1,364,361 -0.12(-0.91%)
May 20, 2013 13.28 13.48 13.23 13.43 667,628 +0.13(+0.98%)
May 17, 2013 13.13 13.34 13.13 13.30 492,248 +0.15(+1.12%)
May 16, 2013 12.88 13.23 12.79 13.15 1,320,270 +0.25(+1.95%)
May 15, 2013 12.67 12.93 12.67 12.90 942,113 +0.30(+2.34%)
May 13, 2013 12.43 12.65 12.27 12.60 926,826 +0.17(+1.40%)
May 10, 2013 12.43 12.55 12.38 12.43 461,636 -0.03(-0.28%)
May 09, 2013 12.43 12.52 12.38 12.46 460,433 +0.05(+0.42%)
May 08, 2013 12.44 12.44 12.27 12.41 501,736 -0.02(-0.14%)
May 07, 2013 12.43 12.50 12.24 12.43 1,010,071 -0.01(-0.07%)
May 06, 2013 12.29 12.51 12.26 12.44 882,895 +0.13(+1.06%)
May 03, 2013 12.25 12.33 12.21 12.31 932,477 +0.09(+0.71%)
May 02, 2013 11.88 12.25 11.71 12.22 1,525,496 +0.51(+4.38%)
May 01, 2013 11.81 11.81 11.40 11.71 1,509,640 -0.12(-1.03%)
Apr 30, 2013 11.29 11.86 10.94 11.83 1,873,216 +0.35(+3.03%)
Apr 29, 2013 10.97 11.62 10.97 11.48 1,468,918 +0.47(+4.26%)
Apr 26, 2013 11.02 11.10 10.96 11.01 604,077 -0.09(-0.78%)
Apr 25, 2013 10.87 11.14 10.83 11.10 642,651 +0.31(+2.90%)
Apr 24, 2013 10.75 10.93 10.55 10.79 598,877 +0.01(+0.08%)
Apr 23, 2013 10.79 11.02 10.72 10.78 902,165 +0.00(+0.00%)
Apr 22, 2013 10.55 10.81 10.51 10.78 666,553 +0.24(+2.31%)
Apr 19, 2013 10.54 10.60 10.43 10.54 855,344 -0.01(-0.08%)
Apr 18, 2013 10.51 10.58 10.45 10.55 503,369 +0.00(+0.00%)
Apr 17, 2013 10.60 10.74 10.37 10.55 995,327 -0.16(-1.46%)
Apr 16, 2013 10.61 10.81 10.58 10.70 1,086,129 +0.12(+1.15%)
Apr 15, 2013 10.78 10.94 10.52 10.58 1,504,222 -0.23(-2.09%)
Apr 12, 2013 10.89 10.89 10.65 10.81 824,547 -0.05(-0.48%)
Apr 11, 2013 10.68 11.04 10.64 10.86 827,493 +0.16(+1.46%)
Apr 10, 2013 10.81 10.83 10.62 10.70 1,027,198 -0.09(-0.81%)
Apr 09, 2013 10.84 10.93 10.74 10.79 861,194 -0.05(-0.48%)
Apr 08, 2013 10.75 11.02 10.61 10.84 873,934 +0.10(+0.97%)
Apr 05, 2013 10.59 10.77 10.51 10.74 793,833 -0.02(-0.16%)
Apr 04, 2013 10.68 10.84 10.60 10.75 1,770,521 +0.04(+0.41%)
Apr 03, 2013 10.95 11.08 10.65 10.71 987,399 -0.19(-1.75%)
Apr 02, 2013 10.98 11.10 10.72 10.90 1,446,090 +0.04(+0.40%)
Apr 01, 2013 11.44 11.50 10.84 10.86 1,346,520 -0.61(-5.30%)
Mar 28, 2013 11.64 11.74 11.47 11.47 791,689 -0.30(-2.51%)
Mar 27, 2013 11.57 11.83 11.55 11.76 815,647 +0.10(+0.89%)
Mar 26, 2013 11.43 11.69 11.33 11.66 607,157 +0.13(+1.13%)
Mar 25, 2013 11.48 11.61 11.36 11.53 747,453 +0.00(+0.00%)
Mar 22, 2013 11.17 11.54 11.13 11.53 631,451 +0.45(+4.08%)
Mar 21, 2013 11.35 11.42 11.08 11.08 1,050,507 -0.28(-2.45%)
Mar 20, 2013 11.30 11.45 11.21 11.35 694,481 +0.13(+1.16%)
Mar 19, 2013 11.41 11.55 11.22 11.22 901,195 -0.15(-1.30%)
Mar 18, 2013 11.63 11.69 11.34 11.37 1,010,954 -0.30(-2.60%)
Mar 15, 2013 11.84 11.88 11.61 11.67 1,850,207 -0.15(-1.25%)
Mar 14, 2013 11.94 11.97 11.77 11.82 1,529,809 -0.08(-0.66%)
Mar 13, 2013 11.89 11.98 11.80 11.90 1,200,919 +0.08(+0.66%)
Mar 12, 2013 11.64 11.91 11.64 11.82 1,566,238 +0.22(+1.87%)
Mar 11, 2013 10.95 11.67 10.91 11.61 1,843,707 +0.63(+5.70%)
Mar 08, 2013 11.19 11.37 10.42 10.98 4,332,475 +0.17(+1.61%)
Mar 07, 2013 10.54 10.89 10.42 10.81 1,667,903 +0.22(+2.05%)
Mar 06, 2013 10.61 10.72 10.35 10.59 1,407,681 -0.03(-0.25%)
Mar 05, 2013 10.73 10.75 10.58 10.61 895,865 -0.05(-0.49%)
Mar 04, 2013 11.07 11.14 10.54 10.67 1,789,220 -0.38(-3.46%)
Mar 01, 2013 11.02 11.31 10.88 11.05 925,884 +0.04(+0.40%)
Feb 28, 2013 11.08 11.12 10.79 11.01 2,096,513 -0.15(-1.32%)
Feb 27, 2013 11.14 11.19 11.08 11.15 915,428 +0.03(+0.31%)
Feb 26, 2013 11.22 11.27 11.06 11.12 1,014,257 -0.14(-1.23%)
Feb 22, 2013 11.28 11.35 11.08 11.26 1,613,991 +0.04(+0.39%)
Feb 21, 2013 11.16 11.21 11.02 11.21 1,544,744 +0.00(+0.00%)
Feb 20, 2013 11.32 11.41 11.14 11.21 1,397,451 -0.10(-0.92%)
Feb 19, 2013 11.10 11.38 11.08 11.32 1,122,261 +0.26(+2.36%)
Feb 15, 2013 11.11 11.25 11.03 11.06 677,714 +0.00(+0.00%)
Feb 14, 2013 11.21 11.22 11.01 11.06 2,277,429 -0.16(-1.47%)
Feb 13, 2013 11.47 11.47 11.19 11.22 2,035,590 -0.25(-2.20%)
Feb 12, 2013 11.50 11.58 11.42 11.47 1,508,033 +0.01(+0.08%)
Feb 11, 2013 11.86 11.87 11.39 11.47 4,066,404 -0.43(-3.58%)
Feb 08, 2013 12.20 12.28 11.81 11.89 1,750,614 -0.34(-2.77%)
Feb 07, 2013 12.28 12.29 12.12 12.23 379,071 -0.03(-0.21%)
Feb 06, 2013 12.14 12.28 12.13 12.26 295,287 +0.05(+0.43%)
Feb 04, 2013 12.33 12.33 12.11 12.20 1,277,356 -0.17(-1.40%)
Feb 01, 2013 12.06 12.60 11.96 12.38 1,996,175 +0.44(+3.71%)
Jan 31, 2013 11.90 12.04 11.86 11.94 704,652 +0.03(+0.22%)
Jan 30, 2013 11.94 12.12 11.85 11.91 1,040,781 -0.08(-0.65%)
Jan 29, 2013 12.03 12.06 11.86 11.99 575,524 -0.06(-0.50%)
Jan 28, 2013 12.03 12.11 11.90 12.05 515,466 +0.01(+0.07%)
Jan 25, 2013 12.04 12.09 11.93 12.04 323,920 +0.05(+0.43%)
Jan 24, 2013 11.91 12.19 11.76 11.99 988,906 +0.12(+1.02%)
Jan 23, 2013 11.78 11.91 11.74 11.87 1,848,117 +0.01(+0.07%)
Jan 22, 2013 11.82 11.87 11.73 11.86 1,434,804 -0.02(-0.15%)
Jan 18, 2013 12.01 12.05 11.79 11.87 969,311 -0.11(-0.94%)
Jan 17, 2013 12.13 12.20 11.94 11.99 636,126 -0.12(-1.00%)
Jan 16, 2013 12.00 12.18 11.98 12.11 554,797 +0.04(+0.36%)
Jan 15, 2013 11.88 12.10 11.83 12.07 369,668 +0.07(+0.58%)
Jan 14, 2013 12.13 12.21 11.95 12.00 688,765 -0.12(-1.00%)
Jan 11, 2013 12.12 12.20 12.04 12.12 842,341 +0.02(+0.14%)
Jan 10, 2013 12.14 12.21 11.94 12.10 1,656,462 +0.00(+0.00%)
Jan 09, 2013 11.69 12.13 11.69 12.10 2,599,614 +0.37(+3.19%)
Jan 08, 2013 11.89 11.98 11.51 11.73 2,853,152 -0.10(-0.88%)
Jan 07, 2013 11.86 12.38 11.82 11.83 3,159,810 -0.09(-0.73%)
Jan 04, 2013 11.22 11.93 11.18 11.92 3,008,356 +0.75(+6.69%)
Jan 03, 2013 10.74 11.18 10.60 11.17 2,920,925 +0.48(+4.47%)
Jan 02, 2013 10.62 10.77 10.56 10.69 4,210,751 +0.30(+2.93%)
Dec 31, 2012 10.28 10.51 9.955 10.39 2,698,920 +0.01(+0.08%)
Dec 28, 2012 10.25 10.42 10.24 10.38 2,151,254 +0.10(+1.01%)
Dec 27, 2012 10.36 10.48 10.22 10.28 2,465,116 -0.08(-0.76%)
Dec 26, 2012 10.56 10.64 9.955 10.35 1,772,664 -0.22(-2.05%)
Dec 24, 2012 10.80 10.85 10.51 10.57 368,596 -0.28(-2.56%)
Dec 21, 2012 10.80 10.87 10.78 10.85 1,362,367 -0.10(-0.87%)
Dec 20, 2012 10.86 10.96 10.85 10.94 1,177,679 +0.08(+0.72%)
Dec 19, 2012 11.05 11.08 10.84 10.87 2,241,851 -0.11(-1.03%)
Dec 18, 2012 10.97 11.01 10.85 10.98 1,215,732 +0.03(+0.32%)
Dec 17, 2012 10.94 11.01 10.85 10.94 1,498,461 +0.09(+0.80%)
Dec 14, 2012 10.91 10.94 10.84 10.86 1,218,998 -0.09(-0.79%)
Dec 13, 2012 10.87 11.02 10.77 10.94 1,263,135 +0.03(+0.32%)
Dec 12, 2012 11.00 11.06 10.87 10.91 899,256 -0.07(-0.63%)
Dec 11, 2012 11.14 11.28 10.86 10.98 3,330,615 +0.03(+0.32%)
Dec 10, 2012 10.87 11.47 10.84 10.94 2,316,350 +0.10(+0.88%)
Dec 07, 2012 10.70 11.00 10.68 10.85 1,268,020 +0.14(+1.30%)
Dec 06, 2012 10.71 10.85 10.60 10.71 737,427 -0.04(-0.40%)
Dec 05, 2012 10.62 10.89 10.53 10.75 1,998,653 +0.13(+1.23%)
Dec 04, 2012 10.48 10.86 10.31 10.62 1,856,786 -0.02(-0.16%)
Nov 30, 2012 10.64 10.76 10.57 10.64 1,882,811 -0.03(-0.24%)
Nov 29, 2012 10.55 10.68 10.55 10.67 987,946 +0.11(+1.07%)
Nov 28, 2012 10.35 10.57 10.28 10.55 2,181,183 +0.13(+1.25%)
Nov 27, 2012 10.31 10.42 10.21 10.42 1,035,989 +0.03(+0.25%)
Nov 26, 2012 10.08 10.41 10.05 10.40 1,994,698 +0.35(+3.46%)
Nov 23, 2012 10.10 10.17 9.911 10.05 1,082,601 +0.01(+0.09%)
Nov 21, 2012 9.911 10.10 9.820 10.04 1,079,091 +0.19(+1.94%)
Nov 20, 2012 9.807 9.902 9.772 9.850 1,245,512 +0.08(+0.80%)
Nov 19, 2012 9.824 9.885 9.655 9.772 2,798,577 +0.17(+1.72%)
Nov 16, 2012 9.364 9.720 9.280 9.607 3,103,042 +0.29(+3.08%)
Nov 15, 2012 9.381 9.503 9.234 9.320 1,094,140 -0.04(-0.46%)
Nov 14, 2012 9.564 9.772 9.338 9.364 2,300,548 -0.14(-1.46%)
Nov 13, 2012 10.05 10.08 9.147 9.503 7,227,181 -0.60(-5.93%)
Nov 12, 2012 10.16 10.20 10.03 10.10 952,000 +0.07(+0.69%)
Nov 09, 2012 10.13 10.23 9.998 10.03 1,322,435 -0.10(-0.94%)
Nov 08, 2012 10.34 10.40 10.05 10.13 2,687,947 -0.19(-1.85%)
Nov 07, 2012 10.48 10.55 10.13 10.32 2,885,047 -0.23(-2.22%)
Nov 06, 2012 10.81 10.83 10.51 10.55 1,486,099 -0.23(-2.17%)
Nov 05, 2012 10.81 10.90 10.71 10.79 1,326,877 +0.04(+0.40%)
Nov 02, 2012 11.19 11.25 10.52 10.75 6,443,778 -0.45(-4.03%)
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.