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 (%)
May 29, 2009 15.55 15.55 15.50 15.50 563 +0.05(+0.32%)
May 28, 2009 15.45 15.45 15.45 15.45 500 -0.05(-0.32%)
May 27, 2009 15.37 15.60 15.37 15.50 3,703 -0.05(-0.32%)
May 26, 2009 15.34 15.60 15.34 15.55 4,004 -0.19(-1.21%)
May 22, 2009 15.72 15.74 15.72 15.74 660 +0.39(+2.54%)
May 21, 2009 15.35 15.35 15.35 15.35 200 +0.37(+2.47%)
May 19, 2009 14.79 14.98 14.98 14.98 869 +0.05(+0.33%)
May 18, 2009 15.00 15.00 14.93 14.93 400 +0.68(+4.77%)
May 13, 2009 14.25 14.25 14.25 14.25 0 -0.55(-3.72%)
May 11, 2009 14.80 14.80 14.80 14.80 0 -0.80(-5.13%)
May 08, 2009 15.60 15.60 15.60 15.60 100 +0.35(+2.30%)
May 07, 2009 16.00 16.00 14.85 15.25 1,300 -1.65(-9.76%)
May 06, 2009 16.50 16.90 16.50 16.90 4,200 +0.30(+1.81%)
May 05, 2009 16.35 16.60 16.35 16.60 500 +1.01(+6.48%)
May 04, 2009 15.59 15.59 15.59 15.59 1,028 +0.95(+6.49%)
May 01, 2009 14.15 14.64 14.15 14.64 318 +0.03(+0.21%)
Apr 30, 2009 14.75 14.80 14.61 14.61 6,100 +0.80(+5.79%)
Apr 27, 2009 13.81 13.81 13.81 0 -0.03(-0.22%)
Apr 23, 2009 13.84 13.84 13.84 13.84 0 +0.19(+1.39%)
Apr 22, 2009 13.51 13.80 13.51 13.65 1,222 -0.20(-1.44%)
Apr 21, 2009 13.50 13.85 13.50 13.85 1,900 +0.46(+3.44%)
Apr 20, 2009 13.70 13.70 13.39 13.39 750 -1.36(-9.22%)
Apr 16, 2009 14.81 14.81 14.75 14.75 100 +0.10(+0.68%)
Apr 15, 2009 14.48 14.74 14.48 14.65 1,142 +1.65(+12.69%)
Apr 07, 2009 13.00 13.00 13.00 13.00 0 -0.66(-4.83%)
Apr 06, 2009 13.54 13.66 13.54 13.66 417 -0.24(-1.73%)
Apr 03, 2009 13.53 13.90 13.53 13.90 400 +0.15(+1.09%)
Apr 02, 2009 13.75 13.75 13.75 13.75 567 +0.55(+4.17%)
Apr 01, 2009 12.35 13.20 12.35 13.20 700 +1.05(+8.64%)
Mar 31, 2009 12.30 12.35 12.05 12.15 1,595 -0.20(-1.62%)
Mar 30, 2009 12.74 12.74 12.35 12.35 1,560 -1.75(-12.41%)
Mar 26, 2009 13.75 14.10 13.75 14.10 625 -0.15(-1.05%)
Mar 25, 2009 14.25 14.25 14.25 14.25 500 +0.35(+2.52%)
Mar 24, 2009 13.89 14.20 13.89 13.90 2,000 -0.35(-2.46%)
Mar 23, 2009 13.95 14.25 13.95 14.25 1,200 +0.90(+6.74%)
Mar 20, 2009 13.35 13.35 13.35 13.35 700 -0.05(-0.37%)
Mar 19, 2009 12.70 13.40 12.70 13.40 1,690 +1.10(+8.94%)
Mar 18, 2009 12.02 12.30 11.85 12.30 2,206 +0.30(+2.50%)
Mar 17, 2009 12.31 12.31 12.00 12.00 3,644 -0.75(-5.88%)
Mar 16, 2009 12.65 12.75 12.65 12.75 3,560 +0.61(+5.02%)
Mar 13, 2009 12.10 12.14 12.00 12.14 1,100 +0.54(+4.66%)
Mar 12, 2009 11.30 11.70 11.30 11.60 800 +0.40(+3.57%)
Mar 11, 2009 11.40 11.40 11.16 11.20 4,560 -0.15(-1.32%)
Mar 10, 2009 11.35 11.35 11.35 11.35 500 +1.19(+11.71%)
Mar 09, 2009 10.16 10.16 10.16 0 +0.00(+0.00%)
Mar 06, 2009 10.40 10.40 10.16 10.16 800 +0.15(+1.50%)
Mar 05, 2009 10.55 10.65 10.01 10.01 601 -1.16(-10.38%)
Mar 04, 2009 10.25 11.25 10.25 11.17 2,152 +0.67(+6.38%)
Mar 02, 2009 10.50 10.50 10.50 10.50 400 -0.35(-3.23%)
Feb 27, 2009 11.20 11.20 10.85 10.85 550 +0.41(+3.93%)
Feb 26, 2009 10.44 10.44 10.44 10.44 874 -0.01(-0.10%)
Feb 25, 2009 10.45 10.45 10.45 10.45 500 +0.01(+0.10%)
Feb 24, 2009 10.00 10.44 10.00 10.44 11,200 +0.39(+3.88%)
Feb 23, 2009 10.07 10.20 10.05 10.05 700 +0.00(+0.00%)
Feb 20, 2009 10.35 10.35 9.860 10.05 8,350 -0.75(-6.94%)
Feb 19, 2009 10.93 11.00 10.80 10.80 1,067 +0.45(+4.35%)
Feb 18, 2009 10.40 10.55 10.34 10.35 934 -0.65(-5.91%)
Feb 17, 2009 11.10 11.10 11.00 11.00 5,518 -0.35(-3.08%)
Feb 13, 2009 11.35 11.35 11.35 11.35 297 +0.05(+0.44%)
Feb 12, 2009 11.30 11.30 11.05 11.30 1,998 -0.25(-2.16%)
Feb 11, 2009 11.55 11.55 11.55 11.55 604 -0.20(-1.70%)
Feb 10, 2009 11.55 11.75 11.55 11.75 4,380 -0.62(-5.01%)
Feb 09, 2009 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 06, 2009 12.37 12.37 12.37 12.37 400 +0.22(+1.81%)
Feb 05, 2009 11.61 12.15 11.57 12.15 6,200 +1.27(+11.67%)
Feb 02, 2009 10.88 10.88 10.88 0 +0.00(+0.00%)
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%)
Nov 03, 2008 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 31, 2008 17.00 20.50 16.50 19.00 4,300 +2.25(+13.43%)
Oct 30, 2008 14.00 16.75 14.00 16.75 2,422 +2.75(+19.64%)
Oct 29, 2008 10.75 15.50 10.75 14.00 3,223 +2.50(+21.74%)
Oct 28, 2008 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Oct 27, 2008 9.500 11.50 9.500 11.50 1,075 +0.65(+5.99%)
Oct 24, 2008 10.85 10.85 10.85 0 +0.00(+0.00%)
Oct 23, 2008 10.85 12.75 10.85 10.85 3,000 -2.65(-19.63%)
Oct 22, 2008 13.50 13.50 13.50 13.50 200 +0.50(+3.85%)
Oct 21, 2008 13.00 13.00 13.00 13.00 500 -0.25(-1.89%)
Oct 20, 2008 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 17, 2008 13.25 13.50 12.45 13.25 8,769 +1.70(+14.72%)
Oct 16, 2008 11.55 12.50 11.55 11.55 1,000 -0.84(-6.78%)
Oct 15, 2008 12.39 14.15 12.39 12.39 6,012 -3.11(-20.06%)
Oct 14, 2008 15.25 17.00 15.50 15.50 1,000 +0.25(+1.64%)
Oct 13, 2008 15.25 15.80 14.50 15.25 1,300 -0.80(-4.98%)
Oct 10, 2008 16.05 16.45 12.40 16.05 119,924 +3.50(+27.89%)
Oct 09, 2008 12.55 13.03 12.55 12.55 1,153 -0.50(-3.83%)
Oct 08, 2008 13.05 13.32 12.60 13.05 2,525 +0.20(+1.56%)
Oct 07, 2008 13.40 14.20 12.85 12.85 2,934 -0.55(-4.10%)
Oct 06, 2008 13.40 14.19 13.40 13.40 7,930 -3.46(-20.52%)
Oct 03, 2008 16.86 16.86 15.75 16.86 900 +1.20(+7.66%)
Oct 02, 2008 15.66 16.30 15.66 15.66 900 -0.64(-3.93%)
Oct 01, 2008 16.30 16.50 16.30 16.30 1,512 -0.90(-5.23%)
Sep 30, 2008 17.20 17.25 17.15 17.20 2,250 -1.00(-5.49%)
Sep 29, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 26, 2008 18.20 18.20 17.75 18.20 2,292 -0.15(-0.82%)
Sep 25, 2008 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 24, 2008 18.35 18.35 18.35 18.35 200 -1.39(-7.04%)
Sep 23, 2008 20.45 19.74 19.00 19.74 950 -0.71(-3.47%)
Sep 22, 2008 20.45 20.45 20.10 20.45 610 +0.20(+0.99%)
Sep 19, 2008 20.25 20.25 20.00 20.25 727 +0.39(+1.96%)
Sep 18, 2008 19.86 19.86 18.65 19.86 1,047 +2.01(+11.26%)
Sep 17, 2008 17.85 17.85 17.85 17.85 200 -0.10(-0.56%)
Sep 16, 2008 17.95 17.95 17.95 17.95 800 +0.81(+4.73%)
Sep 15, 2008 17.14 17.14 17.14 17.14 8,700 -0.86(-4.78%)
Sep 12, 2008 18.00 18.10 18.00 18.00 211 +0.21(+1.18%)
Sep 11, 2008 17.79 17.97 17.79 17.79 900 -0.36(-1.98%)
Sep 10, 2008 18.15 18.61 18.15 18.15 2,770 -1.00(-5.22%)
Sep 09, 2008 19.15 19.15 19.15 19.15 2,250 -0.20(-1.03%)
Sep 08, 2008 19.35 19.80 19.20 19.35 500 +0.55(+2.93%)
Sep 05, 2008 18.80 19.50 18.73 18.80 1,268 -1.95(-9.40%)
Sep 04, 2008 20.75 20.95 20.00 20.75 1,500 -0.22(-1.05%)
Sep 03, 2008 20.97 20.97 20.97 20.97 300 +0.12(+0.58%)
Sep 02, 2008 20.85 20.85 20.85 20.85 500 -0.28(-1.33%)
Aug 29, 2008 21.13 21.13 21.12 21.13 1,320 +0.52(+2.52%)
Aug 28, 2008 20.27 20.61 20.61 20.61 100 +0.34(+1.68%)
Aug 27, 2008 20.27 20.27 20.27 20.27 500 +0.45(+2.27%)
Aug 26, 2008 19.82 19.95 19.82 19.82 4,350 -0.33(-1.64%)
Aug 25, 2008 20.15 20.15 20.15 20.15 350 -0.25(-1.23%)
Aug 22, 2008 20.40 20.40 20.40 20.40 500 +0.40(+2.00%)
Aug 21, 2008 20.00 20.00 20.00 20.00 400 +0.00(+0.00%)
Aug 20, 2008 20.00 20.00 19.70 20.00 1,600 +0.15(+0.76%)
Aug 19, 2008 19.60 19.85 19.60 19.85 300 +0.25(+1.28%)
Aug 18, 2008 19.60 19.75 19.60 19.60 400 -0.50(-2.49%)
Aug 15, 2008 20.10 20.10 20.00 20.10 1,200 -0.06(-0.30%)
Aug 14, 2008 20.16 20.36 20.05 20.16 5,100 +0.16(+0.80%)
Aug 13, 2008 20.00 20.45 20.00 20.00 892 -0.80(-3.85%)
Aug 12, 2008 21.20 20.80 20.80 20.80 200 -0.40(-1.89%)
Aug 11, 2008 21.20 21.20 21.20 21.20 1,200 +0.25(+1.19%)
Aug 08, 2008 20.95 20.95 20.65 20.95 610 -0.55(-2.56%)
Aug 07, 2008 21.50 21.50 21.50 21.50 1,200 -2.19(-9.24%)
Aug 06, 2008 23.69 23.69 22.30 23.69 2,401 +1.89(+8.67%)
Aug 05, 2008 21.80 22.25 21.75 21.80 790 +0.40(+1.87%)
Aug 04, 2008 21.40 21.60 21.40 21.40 2,200 -1.00(-4.46%)
Aug 01, 2008 22.40 22.40 21.85 22.40 2,898 +0.20(+0.90%)
Jul 31, 2008 22.40 22.20 22.20 22.20 1,976 -0.20(-0.89%)
Jul 30, 2008 21.70 22.85 22.00 22.40 2,240 +0.70(+3.23%)
Jul 29, 2008 21.70 22.00 21.70 21.70 895 -0.65(-2.91%)
Jul 28, 2008 22.35 22.40 22.00 22.35 950 +0.15(+0.68%)
Jul 25, 2008 22.20 22.30 21.95 22.20 600 -0.51(-2.25%)
Jul 24, 2008 22.71 23.80 22.71 22.71 2,166 +0.43(+1.93%)
Jul 23, 2008 22.28 22.70 22.28 22.28 1,101 -0.12(-0.54%)
Jul 22, 2008 22.40 22.40 22.40 22.40 405 -0.60(-2.61%)
Jul 21, 2008 22.45 23.25 22.90 23.00 1,403 +0.55(+2.45%)
Jul 18, 2008 22.45 22.45 22.25 22.45 823 -0.95(-4.06%)
Jul 17, 2008 22.00 23.45 23.40 23.40 600 +1.40(+6.36%)
Jul 16, 2008 22.00 22.25 21.75 22.00 702 +1.55(+7.58%)
Jul 15, 2008 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jul 14, 2008 20.45 20.45 20.45 20.45 597 -0.30(-1.45%)
Jul 11, 2008 20.75 20.75 20.75 20.75 200 +0.36(+1.77%)
Jul 10, 2008 20.39 20.39 20.39 20.39 190 -0.86(-4.05%)
Jul 09, 2008 21.25 21.50 21.25 21.25 1,000 -0.15(-0.70%)
Jul 08, 2008 21.40 21.40 21.25 21.40 2,368 -1.85(-7.96%)
Jul 07, 2008 23.25 23.25 22.75 23.25 800 +2.00(+9.41%)
Jul 04, 2008 21.25 21.25 21.25 21.25 1,000 +0.00(+0.00%)
Jul 03, 2008 21.25 21.25 21.25 21.25 1,000 +0.45(+2.16%)
Jul 02, 2008 20.80 21.98 20.76 20.80 17,956 -1.05(-4.81%)
Jul 01, 2008 21.85 22.20 21.85 21.85 1,308 -0.70(-3.10%)
Jun 30, 2008 22.55 22.90 22.25 22.55 8,100 -0.45(-1.96%)
Jun 27, 2008 23.00 23.30 22.60 23.00 4,375 +0.66(+2.95%)
Jun 26, 2008 22.34 22.60 22.34 22.34 900 -0.86(-3.71%)
Jun 25, 2008 23.20 23.55 23.10 23.20 11,004 +1.50(+6.91%)
Jun 24, 2008 21.70 21.70 21.23 21.70 1,960 +0.24(+1.12%)
Jun 23, 2008 21.75 21.58 21.39 21.46 8,756 -0.29(-1.33%)
Jun 20, 2008 21.75 21.95 21.65 21.75 1,824 -0.45(-2.03%)
Jun 19, 2008 22.20 22.50 22.20 22.20 1,100 -0.55(-2.42%)
Jun 18, 2008 22.75 23.05 22.75 22.75 832 -1.40(-5.80%)
Jun 17, 2008 24.15 24.27 23.90 24.15 19,132 +0.85(+3.65%)
Jun 16, 2008 23.30 23.40 23.05 23.30 3,592 +0.70(+3.10%)
Jun 13, 2008 22.60 22.60 22.60 22.60 200 -0.25(-1.09%)
Jun 12, 2008 22.85 23.05 22.30 22.85 7,449 -0.20(-0.87%)
Jun 11, 2008 23.05 23.05 23.05 23.05 603 -0.40(-1.71%)
Jun 10, 2008 23.45 23.60 23.15 23.45 2,724 +0.30(+1.30%)
Jun 09, 2008 23.15 23.75 23.15 23.15 1,318 -0.35(-1.49%)
Jun 06, 2008 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 05, 2008 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 04, 2008 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 03, 2008 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
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.