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 27, 2010 17.60 17.60 17.60 17.60 791 +1.28(+7.84%)
May 26, 2010 16.79 16.79 16.32 16.32 1,400 +0.02(+0.12%)
May 25, 2010 16.24 16.30 16.24 16.30 961 -0.70(-4.12%)
May 24, 2010 16.90 17.00 16.90 17.00 600 -0.15(-0.87%)
May 21, 2010 17.23 17.23 17.07 17.15 1,600 +0.75(+4.57%)
May 20, 2010 16.09 16.40 16.09 16.40 800 -0.75(-4.37%)
May 18, 2010 17.15 17.15 17.15 0 +0.15(+0.88%)
May 17, 2010 17.31 17.31 17.00 17.00 402 -0.65(-3.68%)
May 14, 2010 17.79 17.79 17.51 17.65 1,355 -1.69(-8.74%)
May 13, 2010 19.25 19.34 19.25 19.34 355 -0.21(-1.07%)
May 12, 2010 19.40 19.55 19.20 19.55 580 +0.21(+1.09%)
May 11, 2010 19.15 19.34 19.00 19.34 900 -0.52(-2.62%)
May 10, 2010 19.86 19.86 19.86 19.86 200 +1.16(+6.20%)
May 07, 2010 18.70 18.70 18.70 18.70 900 -1.05(-5.32%)
May 06, 2010 20.37 20.37 19.75 19.75 2,154 -1.00(-4.82%)
May 05, 2010 20.55 20.75 20.55 20.75 500 -0.23(-1.10%)
May 04, 2010 21.15 21.15 20.98 20.98 1,500 -0.77(-3.54%)
May 03, 2010 21.75 21.75 21.55 21.75 1,300 +0.25(+1.16%)
Apr 30, 2010 21.62 21.62 21.50 21.50 225 -0.40(-1.83%)
Apr 27, 2010 21.90 21.90 21.90 21.90 0 -0.20(-0.90%)
Apr 26, 2010 22.10 22.10 22.10 22.10 200 +0.37(+1.70%)
Apr 23, 2010 21.73 21.73 21.73 21.73 200 +0.24(+1.12%)
Apr 19, 2010 21.49 21.49 21.49 21.49 0 -0.19(-0.88%)
Apr 16, 2010 21.68 21.68 21.68 21.68 300 -0.20(-0.91%)
Apr 14, 2010 21.88 21.88 21.88 21.88 0 +0.23(+1.06%)
Apr 13, 2010 21.64 21.65 21.64 21.65 650 -0.15(-0.69%)
Apr 12, 2010 21.92 21.92 21.80 21.80 225 +0.50(+2.35%)
Apr 06, 2010 21.30 21.30 21.30 21.30 0 +0.25(+1.19%)
Mar 31, 2010 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Mar 30, 2010 20.89 21.07 20.89 21.05 800 +0.36(+1.74%)
Mar 29, 2010 20.69 20.69 20.69 20.69 141 -0.45(-2.13%)
Mar 26, 2010 20.83 21.14 20.83 21.14 341 -0.06(-0.28%)
Mar 25, 2010 21.15 21.20 21.15 21.20 727 +0.20(+0.95%)
Mar 24, 2010 21.05 21.05 21.00 21.00 986 -0.65(-3.00%)
Mar 22, 2010 21.65 21.65 21.65 21.65 0 -0.45(-2.04%)
Mar 18, 2010 22.10 22.10 22.10 22.10 0 +0.10(+0.45%)
Mar 17, 2010 22.00 22.00 22.00 22.00 325 -0.05(-0.23%)
Mar 15, 2010 22.05 22.05 22.05 22.05 0 -0.05(-0.23%)
Mar 12, 2010 22.10 22.10 22.10 22.10 700 +0.55(+2.55%)
Mar 11, 2010 21.55 21.55 21.55 21.55 500 +0.13(+0.61%)
Mar 10, 2010 21.50 21.50 21.42 21.42 570 -0.24(-1.11%)
Mar 09, 2010 21.65 21.66 21.65 21.66 622 +0.08(+0.37%)
Mar 08, 2010 21.55 21.58 21.55 21.58 800 -1.07(-4.72%)
Mar 05, 2010 22.65 22.65 22.65 22.65 444 -0.10(-0.44%)
Mar 02, 2010 22.75 22.75 22.75 0 -0.30(-1.30%)
Mar 01, 2010 23.05 23.05 23.05 23.05 400 +1.08(+4.92%)
Feb 26, 2010 21.60 21.97 21.60 21.97 800 +0.53(+2.47%)
Feb 24, 2010 21.44 21.44 21.44 0 +0.04(+0.19%)
Feb 23, 2010 21.71 21.71 21.40 21.40 4,397 -0.46(-2.10%)
Feb 22, 2010 21.83 21.86 21.83 21.86 856 +0.28(+1.30%)
Feb 19, 2010 21.58 21.58 21.58 21.58 115 -0.32(-1.46%)
Feb 18, 2010 21.99 22.11 21.90 21.90 4,438 +0.05(+0.23%)
Feb 17, 2010 21.89 21.95 21.85 21.85 1,771 +0.75(+3.55%)
Feb 16, 2010 21.17 21.17 21.10 21.10 900 +0.15(+0.72%)
Feb 12, 2010 20.95 20.95 20.95 0 -0.15(-0.71%)
Feb 11, 2010 21.10 21.12 21.10 21.10 2,796 -0.50(-2.31%)
Feb 10, 2010 21.60 21.60 21.60 21.60 423 +0.25(+1.17%)
Feb 09, 2010 21.35 21.60 21.35 21.35 271 +0.09(+0.42%)
Feb 05, 2010 21.26 21.26 21.26 0 -0.49(-2.25%)
Feb 04, 2010 21.95 22.00 21.75 21.75 2,350 -0.85(-3.76%)
Feb 03, 2010 22.32 22.60 22.32 22.60 877 -0.15(-0.66%)
Feb 02, 2010 22.55 22.75 22.55 22.75 800 +0.35(+1.56%)
Feb 01, 2010 22.21 22.45 22.21 22.40 800 +0.30(+1.36%)
Jan 29, 2010 22.27 22.35 22.10 22.10 1,063 -0.10(-0.45%)
Jan 28, 2010 22.10 22.20 22.05 22.20 2,350 -0.35(-1.55%)
Jan 27, 2010 22.25 22.55 22.25 22.55 862 +0.12(+0.53%)
Jan 26, 2010 22.43 22.43 22.43 22.43 194 -0.02(-0.09%)
Jan 25, 2010 22.62 22.65 22.45 22.45 1,438 -0.42(-1.84%)
Jan 22, 2010 22.87 22.87 22.87 22.87 370 -1.08(-4.51%)
Jan 20, 2010 23.95 23.95 23.95 23.95 0 +0.13(+0.55%)
Jan 19, 2010 23.82 23.82 23.82 23.82 713 -0.58(-2.38%)
Jan 14, 2010 24.40 24.40 24.40 0 +0.70(+2.95%)
Jan 13, 2010 23.60 23.70 23.60 23.70 600 +0.95(+4.18%)
Jan 12, 2010 22.78 22.79 22.65 22.75 3,199 -0.75(-3.19%)
Jan 11, 2010 23.60 23.60 23.50 23.50 3,102 +0.10(+0.43%)
Jan 08, 2010 23.40 23.50 23.17 23.40 5,960 -0.10(-0.43%)
Jan 07, 2010 23.50 23.50 23.50 23.50 200 +0.00(+0.00%)
Jan 06, 2010 23.50 23.50 23.50 23.50 437 +0.20(+0.86%)
Jan 05, 2010 23.52 23.70 23.30 23.30 5,703 +0.40(+1.75%)
Jan 04, 2010 22.90 22.90 22.90 22.90 632 +0.29(+1.28%)
Dec 31, 2009 22.61 22.61 22.61 0 +0.03(+0.13%)
Dec 30, 2009 22.59 22.59 22.58 22.58 1,007 -0.42(-1.83%)
Dec 24, 2009 23.00 23.00 23.00 23.00 0 +0.05(+0.22%)
Dec 23, 2009 22.85 23.15 22.85 22.95 1,036 +0.15(+0.66%)
Dec 22, 2009 22.65 22.80 22.61 22.80 1,414 +0.60(+2.70%)
Dec 18, 2009 22.20 22.20 22.20 22.20 0 -1.12(-4.80%)
Dec 16, 2009 23.32 23.32 23.32 23.32 0 +0.69(+3.05%)
Dec 14, 2009 22.63 22.63 22.63 0 -0.27(-1.18%)
Dec 10, 2009 22.90 22.90 22.90 22.90 0 +0.35(+1.55%)
Dec 09, 2009 22.53 22.55 22.53 22.55 800 +0.05(+0.22%)
Dec 08, 2009 22.60 22.60 22.50 22.50 700 -0.65(-2.81%)
Dec 02, 2009 23.15 23.15 23.15 23.15 0 -0.75(-3.14%)
Dec 01, 2009 23.48 23.90 23.46 23.90 2,200 +0.25(+1.06%)
Nov 30, 2009 23.00 23.65 23.00 23.65 5,826 +0.57(+2.47%)
Nov 27, 2009 23.07 23.08 23.07 23.08 330 -0.29(-1.24%)
Nov 25, 2009 23.44 23.44 23.33 23.37 1,600 -0.43(-1.81%)
Nov 24, 2009 23.45 23.80 23.45 23.80 1,000 +0.65(+2.81%)
Nov 20, 2009 23.15 23.15 23.15 0 -1.21(-4.97%)
Nov 18, 2009 24.36 24.36 24.36 0 -0.14(-0.57%)
Nov 17, 2009 24.31 24.50 24.18 24.50 3,007 +0.75(+3.16%)
Nov 16, 2009 23.79 23.79 23.75 23.75 759 -0.11(-0.46%)
Nov 13, 2009 23.73 23.86 23.73 23.86 300 +0.60(+2.58%)
Nov 12, 2009 24.17 24.17 23.26 23.26 5,001 +0.71(+3.15%)
Nov 11, 2009 22.60 22.65 22.55 22.55 675 +1.27(+5.97%)
Nov 10, 2009 21.15 21.35 21.05 21.28 3,055 -0.49(-2.25%)
Nov 09, 2009 21.77 21.77 21.77 21.77 200 +1.02(+4.92%)
Nov 05, 2009 20.75 20.75 20.75 20.75 0 +1.00(+5.06%)
Nov 03, 2009 19.75 19.75 19.75 19.75 0 -0.55(-2.71%)
Nov 02, 2009 20.09 20.47 20.09 20.30 1,301 +0.30(+1.50%)
Oct 30, 2009 20.40 20.40 20.00 20.00 539 -0.35(-1.72%)
Oct 29, 2009 20.54 20.54 20.35 20.35 900 +0.55(+2.78%)
Oct 28, 2009 20.02 20.02 19.80 19.80 740 -0.95(-4.58%)
Oct 27, 2009 20.75 20.75 20.75 20.75 200 -0.50(-2.35%)
Oct 26, 2009 21.89 22.00 21.15 21.25 2,401 -0.85(-3.85%)
Oct 23, 2009 22.10 22.10 22.10 22.10 1,365 +0.35(+1.61%)
Oct 22, 2009 21.70 21.75 21.70 21.75 400 +0.00(+0.00%)
Oct 21, 2009 21.90 21.90 21.75 21.75 2,153 -0.32(-1.45%)
Oct 20, 2009 22.07 22.07 22.07 22.07 200 -0.20(-0.90%)
Oct 19, 2009 21.90 22.27 21.90 22.27 4,600 +0.52(+2.39%)
Oct 16, 2009 21.65 21.85 21.60 21.75 6,071 -0.34(-1.54%)
Oct 15, 2009 22.09 22.09 22.09 22.09 1,284 -0.01(-0.05%)
Oct 14, 2009 22.10 22.10 22.10 22.10 400 +0.31(+1.42%)
Oct 13, 2009 21.79 21.79 21.79 21.79 194 -0.01(-0.05%)
Oct 12, 2009 22.07 22.07 21.69 21.80 4,400 +2.30(+11.79%)
Oct 07, 2009 19.50 19.50 19.50 19.50 0 +0.11(+0.57%)
Oct 06, 2009 19.39 19.39 19.39 19.39 121 +1.29(+7.13%)
Oct 05, 2009 18.10 18.10 18.10 18.10 1,100 -0.05(-0.28%)
Oct 02, 2009 18.00 18.25 18.00 18.15 913 -0.25(-1.36%)
Sep 30, 2009 18.40 18.40 18.40 18.40 0 +0.12(+0.66%)
Sep 29, 2009 18.29 18.29 18.28 18.28 400 -0.21(-1.14%)
Sep 28, 2009 18.26 18.65 18.26 18.49 700 -0.01(-0.05%)
Sep 24, 2009 18.50 18.50 18.50 0 -0.60(-3.14%)
Sep 22, 2009 19.10 19.10 19.10 0 +0.09(+0.47%)
Sep 18, 2009 19.01 19.01 19.01 0 +0.21(+1.12%)
Sep 17, 2009 19.03 19.03 18.80 18.80 1,850 -0.35(-1.83%)
Sep 16, 2009 18.99 19.40 18.99 19.15 3,265 +0.10(+0.52%)
Sep 15, 2009 18.78 19.05 18.67 19.05 1,810 +0.90(+4.96%)
Sep 14, 2009 18.15 18.15 18.15 18.15 200 +0.10(+0.55%)
Sep 11, 2009 18.05 18.05 18.05 18.05 200 +0.01(+0.06%)
Sep 10, 2009 18.08 18.08 18.04 18.04 400 -0.07(-0.39%)
Sep 09, 2009 18.12 18.12 18.11 18.11 835 +0.16(+0.89%)
Sep 08, 2009 18.05 18.05 17.94 17.95 1,485 -0.06(-0.33%)
Sep 04, 2009 17.78 18.01 17.78 18.01 1,599 +0.37(+2.10%)
Sep 03, 2009 17.55 17.85 17.00 17.64 6,496 +0.09(+0.51%)
Sep 02, 2009 17.70 17.70 17.50 17.55 2,778 -0.60(-3.31%)
Sep 01, 2009 18.50 18.50 18.05 18.15 1,934 -0.45(-2.42%)
Aug 31, 2009 18.60 18.60 18.60 18.60 250 -0.44(-2.31%)
Aug 28, 2009 18.95 19.04 18.95 19.04 1,164 -0.01(-0.05%)
Aug 27, 2009 18.85 19.05 18.85 19.05 1,900 +0.22(+1.17%)
Aug 26, 2009 18.83 18.83 18.83 18.83 200 -0.40(-2.08%)
Aug 25, 2009 19.25 19.25 19.11 19.23 1,000 -0.06(-0.31%)
Aug 24, 2009 19.24 19.29 19.15 19.29 600 +0.21(+1.10%)
Aug 21, 2009 19.09 19.09 19.08 19.08 1,800 +0.37(+1.98%)
Aug 20, 2009 18.60 18.71 18.60 18.71 280 +0.40(+2.18%)
Aug 17, 2009 18.69 18.69 18.31 18.31 900 -0.85(-4.44%)
Aug 14, 2009 19.29 19.29 19.02 19.16 740 +0.45(+2.41%)
Aug 13, 2009 18.71 18.71 18.71 18.71 200 +0.11(+0.59%)
Aug 12, 2009 18.60 18.60 18.60 18.60 612 -0.15(-0.80%)
Aug 11, 2009 19.13 19.13 18.45 18.75 4,900 -0.55(-2.85%)
Aug 10, 2009 19.31 19.41 19.14 19.30 2,268 +0.14(+0.73%)
Aug 07, 2009 19.45 19.45 19.09 19.16 11,578 +0.11(+0.58%)
Aug 06, 2009 19.26 19.50 19.05 19.05 2,300 -0.75(-3.79%)
Aug 05, 2009 19.67 19.80 19.67 19.80 1,800 +0.14(+0.71%)
Aug 04, 2009 19.66 19.66 19.66 19.66 150 +0.51(+2.66%)
Aug 03, 2009 19.15 19.15 19.10 19.15 950 +0.27(+1.43%)
Jul 31, 2009 18.80 19.01 18.80 18.88 1,968 +0.23(+1.23%)
Jul 30, 2009 18.80 18.80 18.65 18.65 949 -0.20(-1.06%)
Jul 29, 2009 18.85 18.85 18.85 18.85 159 -0.25(-1.31%)
Jul 28, 2009 19.25 19.25 18.85 19.10 1,168 -0.40(-2.05%)
Jul 27, 2009 19.23 19.50 19.23 19.50 880 +0.46(+2.42%)
Jul 24, 2009 19.04 19.04 19.04 19.04 200 -0.09(-0.47%)
Jul 23, 2009 19.10 19.13 18.92 19.13 1,808 +0.38(+2.03%)
Jul 22, 2009 18.75 18.75 18.75 18.75 270 +0.34(+1.85%)
Jul 21, 2009 18.97 18.97 18.25 18.41 1,660 -0.39(-2.07%)
Jul 20, 2009 18.52 18.80 18.52 18.80 1,218 +0.50(+2.73%)
Jul 17, 2009 18.24 18.30 18.15 18.30 680 +0.00(+0.00%)
Jul 16, 2009 17.94 18.32 17.94 18.30 2,630 +0.38(+2.12%)
Jul 15, 2009 17.64 17.99 17.64 17.92 9,562 +0.38(+2.17%)
Jul 14, 2009 17.50 17.54 17.50 17.54 1,200 +0.49(+2.87%)
Jul 13, 2009 16.63 17.05 16.63 17.05 1,460 +0.55(+3.33%)
Jul 10, 2009 16.73 16.73 16.44 16.50 1,948 -0.78(-4.51%)
Jul 08, 2009 17.28 17.28 17.28 17.28 0 -0.41(-2.32%)
Jul 07, 2009 17.45 17.69 17.45 17.69 900 +0.39(+2.25%)
Jul 06, 2009 17.30 17.30 17.30 17.30 100 -0.14(-0.80%)
Jul 01, 2009 17.40 17.48 17.40 17.44 1,400 +0.64(+3.81%)
Jun 30, 2009 16.76 16.80 16.76 16.80 700 +0.00(+0.00%)
Jun 29, 2009 16.80 16.80 16.80 16.80 360 +0.49(+3.00%)
Jun 26, 2009 16.13 16.50 16.13 16.31 2,140 +0.43(+2.71%)
Jun 25, 2009 15.50 15.90 15.50 15.88 2,889 +0.83(+5.51%)
Jun 24, 2009 14.65 15.20 14.65 15.05 1,000 +0.84(+5.91%)
Jun 22, 2009 14.21 14.21 14.21 0 -0.44(-3.00%)
Jun 18, 2009 14.65 14.65 14.65 14.65 100 +0.00(+0.00%)
Jun 17, 2009 14.65 14.65 14.65 14.65 200 -0.36(-2.40%)
Jun 16, 2009 15.01 15.01 15.01 15.01 135 +0.01(+0.07%)
Jun 15, 2009 15.38 15.38 15.00 15.00 1,300 -0.45(-2.91%)
Jun 12, 2009 15.45 15.45 15.45 15.45 330 -0.56(-3.50%)
Jun 11, 2009 15.92 16.05 15.92 16.01 4,521 +0.12(+0.76%)
Jun 10, 2009 15.80 15.89 15.76 15.89 15,200 -0.13(-0.81%)
Jun 09, 2009 16.02 16.02 16.02 16.02 15,000 +0.42(+2.69%)
Jun 08, 2009 15.75 15.75 15.60 15.60 900 -0.30(-1.89%)
Jun 05, 2009 15.90 15.90 15.90 15.90 100 -0.20(-1.24%)
Jun 04, 2009 16.10 16.10 16.10 16.10 200 -0.20(-1.23%)
Jun 03, 2009 16.47 16.64 16.30 16.30 900 -0.20(-1.21%)
Jun 02, 2009 16.05 16.90 16.05 16.50 2,547 +0.80(+5.10%)
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.