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

Arcadis NV (OP: ARCAY )

63.10 UNCHANGED
Last Price Updated: 10:58 AM EDT, May 21, 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 28, 2013 28.21 28.21 28.21 0 +1.21(+4.48%)
May 24, 2013 27.00 27.00 27.00 27.00 0 -0.77(-2.77%)
May 22, 2013 27.77 27.77 27.77 27.77 0 +0.14(+0.49%)
May 21, 2013 27.63 27.63 27.63 27.63 180 +0.12(+0.45%)
May 16, 2013 27.51 27.51 27.51 0 -0.30(-1.08%)
May 15, 2013 27.78 27.81 27.78 27.81 379 -0.21(-0.75%)
May 13, 2013 28.02 28.02 28.02 28.02 100 +0.00(+0.00%)
May 10, 2013 28.02 28.02 28.02 28.02 220 +0.61(+2.23%)
May 09, 2013 27.41 27.41 27.41 27.41 200 -0.14(-0.51%)
May 08, 2013 27.55 27.55 27.55 27.55 368 -0.11(-0.40%)
May 06, 2013 27.66 27.66 27.66 0 +0.26(+0.95%)
May 03, 2013 27.40 27.40 27.40 27.40 200 +0.16(+0.59%)
May 02, 2013 27.24 27.24 27.24 27.24 254 -0.37(-1.34%)
May 01, 2013 27.57 27.61 27.57 27.61 825 +0.36(+1.34%)
Apr 30, 2013 27.25 27.25 27.25 27.25 100 -0.10(-0.38%)
Apr 24, 2013 27.35 27.35 27.35 0 -0.03(-0.11%)
Apr 23, 2013 27.38 27.38 27.38 27.38 100 -1.01(-3.56%)
Apr 22, 2013 28.30 28.39 28.30 28.39 1,650 -0.32(-1.11%)
Apr 18, 2013 28.71 28.71 28.71 28.71 0 +0.00(+0.00%)
Apr 17, 2013 28.71 28.71 28.71 28.71 497 +0.11(+0.38%)
Apr 16, 2013 28.60 28.60 28.60 28.60 150 +0.15(+0.53%)
Apr 15, 2013 28.50 28.50 28.45 28.45 825 +0.30(+1.07%)
Apr 10, 2013 28.15 28.15 28.15 0 +0.44(+1.59%)
Apr 05, 2013 27.71 27.71 27.71 0 -0.14(-0.50%)
Apr 02, 2013 27.85 27.85 27.85 0 +0.27(+0.98%)
Apr 01, 2013 27.80 27.80 27.58 27.58 360 +0.44(+1.62%)
Mar 27, 2013 27.14 27.14 27.14 0 -0.40(-1.45%)
Mar 26, 2013 27.63 27.63 27.52 27.54 2,260 +0.10(+0.36%)
Mar 25, 2013 27.45 27.45 27.44 27.44 1,300 +0.02(+0.07%)
Mar 20, 2013 27.42 27.42 27.42 0 +0.39(+1.44%)
Mar 19, 2013 27.03 27.03 27.03 27.03 383 -0.32(-1.16%)
Mar 18, 2013 27.30 27.47 27.30 27.35 610 -0.65(-2.32%)
Mar 15, 2013 28.00 28.00 28.00 28.00 100 +0.10(+0.36%)
Mar 14, 2013 27.70 27.90 27.70 27.90 1,375 +0.00(+0.00%)
Mar 12, 2013 27.90 27.90 27.90 27.90 0 -0.02(-0.07%)
Mar 11, 2013 27.94 27.98 27.92 27.92 780 +0.20(+0.72%)
Mar 08, 2013 27.74 27.74 27.55 27.72 1,440 -0.25(-0.89%)
Feb 28, 2013 27.97 27.97 27.97 0 -0.20(-0.71%)
Feb 27, 2013 27.95 28.17 27.95 28.17 650 +2.67(+10.47%)
Feb 20, 2013 25.50 25.50 25.50 0 +0.31(+1.23%)
Feb 19, 2013 24.92 25.19 24.92 25.19 981 -0.61(-2.36%)
Feb 11, 2013 25.80 25.80 25.80 0 -0.16(-0.62%)
Feb 06, 2013 25.96 25.96 25.96 0 -0.03(-0.12%)
Feb 04, 2013 25.97 25.99 25.97 25.99 4,076 -0.72(-2.70%)
Feb 01, 2013 26.65 26.71 26.65 26.71 672 +0.51(+1.95%)
Jan 31, 2013 26.20 26.20 26.20 26.20 800 -0.38(-1.43%)
Jan 30, 2013 26.58 26.58 26.58 26.58 615 -0.26(-0.97%)
Jan 29, 2013 26.62 26.85 26.62 26.84 440 +0.24(+0.90%)
Jan 28, 2013 26.75 26.75 26.60 26.60 442 -0.02(-0.08%)
Jan 25, 2013 26.50 26.62 26.50 26.62 705 +0.15(+0.57%)
Jan 24, 2013 26.47 26.47 26.47 26.47 100 +0.49(+1.89%)
Jan 23, 2013 26.04 26.04 25.98 25.98 890 -0.27(-1.03%)
Jan 18, 2013 26.25 26.25 26.25 0 -0.21(-0.79%)
Jan 17, 2013 26.46 26.46 26.46 26.46 2,000 +1.00(+3.93%)
Jan 15, 2013 25.46 25.46 25.46 0 +0.48(+1.92%)
Jan 10, 2013 24.98 24.98 24.98 0 +0.44(+1.79%)
Jan 09, 2013 24.54 24.54 24.54 24.54 410 +0.14(+0.57%)
Jan 08, 2013 24.34 24.50 24.34 24.40 3,100 +0.04(+0.16%)
Jan 07, 2013 24.15 24.36 24.15 24.36 4,829 +0.67(+2.83%)
Jan 04, 2013 23.69 23.69 23.69 23.69 100 -0.49(-2.03%)
Dec 31, 2012 24.18 24.18 24.18 24.18 0 +0.78(+3.33%)
Dec 26, 2012 23.40 23.40 23.40 23.40 0 -0.36(-1.52%)
Dec 24, 2012 23.76 23.76 23.76 23.76 400 +0.31(+1.32%)
Dec 21, 2012 23.55 23.55 23.41 23.45 1,076 -0.24(-1.01%)
Dec 20, 2012 23.69 23.69 23.69 23.69 265 +0.05(+0.21%)
Dec 19, 2012 23.64 23.64 23.63 23.64 900 +0.48(+2.07%)
Dec 18, 2012 23.16 23.16 23.16 23.16 127 -0.01(-0.04%)
Dec 17, 2012 23.15 23.18 23.15 23.17 2,400 +0.23(+1.00%)
Dec 11, 2012 22.94 22.94 22.94 0 +0.23(+1.02%)
Dec 07, 2012 22.71 22.71 22.71 0 -0.16(-0.71%)
Dec 06, 2012 22.87 22.87 22.87 22.87 2,000 +0.06(+0.26%)
Dec 05, 2012 22.81 22.84 22.77 22.81 1,400 +0.14(+0.62%)
Dec 04, 2012 22.63 22.67 22.63 22.67 852 -0.62(-2.66%)
Nov 30, 2012 23.26 23.29 23.26 23.29 984 +0.19(+0.82%)
Nov 29, 2012 23.35 23.35 23.10 23.10 1,100 +0.10(+0.43%)
Nov 28, 2012 23.14 23.14 23.00 23.00 5,194 -0.16(-0.69%)
Nov 27, 2012 23.16 23.16 23.16 23.16 300 +0.19(+0.83%)
Nov 26, 2012 23.00 23.00 22.97 22.97 1,803 +0.00(+0.00%)
Nov 24, 2012 22.97 22.97 22.97 22.97 100 +0.00(+0.00%)
Nov 23, 2012 22.97 22.97 22.97 22.97 100 +0.47(+2.09%)
Nov 21, 2012 22.35 22.50 22.25 22.50 423 +0.11(+0.49%)
Nov 20, 2012 22.18 22.39 22.18 22.39 5,096 +0.23(+1.04%)
Nov 19, 2012 22.13 22.16 22.05 22.16 2,471 +0.35(+1.60%)
Nov 15, 2012 21.81 21.81 21.81 0 +0.21(+0.97%)
Nov 12, 2012 21.60 21.60 21.60 0 +0.19(+0.89%)
Nov 09, 2012 21.43 21.43 21.39 21.41 654 -0.64(-2.90%)
Nov 07, 2012 22.05 22.05 22.05 0 -0.13(-0.59%)
Nov 06, 2012 22.18 22.18 22.18 22.18 100 -0.30(-1.33%)
Nov 05, 2012 22.48 22.48 22.48 22.48 657 +0.29(+1.31%)
Nov 01, 2012 22.19 22.19 22.19 0 +1.04(+4.92%)
Oct 31, 2012 21.25 21.25 21.15 21.15 2,110 +0.72(+3.52%)
Oct 26, 2012 20.43 20.43 20.43 0 +0.27(+1.34%)
Oct 24, 2012 20.16 20.16 20.16 0 -0.87(-4.14%)
Oct 17, 2012 21.03 21.03 21.03 0 +0.44(+2.14%)
Oct 11, 2012 20.59 20.59 20.59 0 +0.04(+0.19%)
Oct 10, 2012 20.56 20.56 20.55 20.55 1,455 -0.67(-3.16%)
Oct 06, 2012 21.22 21.22 21.22 0 +0.00(+0.00%)
Oct 05, 2012 21.36 21.36 21.22 21.22 720 +0.17(+0.81%)
Oct 02, 2012 21.05 21.05 21.05 0 +0.22(+1.06%)
Oct 01, 2012 20.91 20.91 20.83 20.83 1,925 -0.54(-2.53%)
Sep 27, 2012 21.37 21.37 21.37 0 +0.17(+0.80%)
Sep 25, 2012 21.20 21.20 21.20 0 -0.55(-2.53%)
Sep 21, 2012 21.75 21.75 21.75 0 +0.17(+0.79%)
Sep 19, 2012 21.58 21.58 21.58 0 +0.08(+0.37%)
Sep 18, 2012 21.50 21.50 21.50 21.50 2,000 -0.27(-1.24%)
Sep 17, 2012 21.81 21.90 21.77 21.77 8,100 -0.47(-2.11%)
Sep 14, 2012 22.24 22.24 22.24 22.24 300 +0.32(+1.46%)
Sep 13, 2012 21.92 21.92 21.92 21.92 600 +0.40(+1.86%)
Sep 11, 2012 21.52 21.52 21.52 0 +1.07(+5.23%)
Sep 05, 2012 20.45 20.45 20.45 0 -0.26(-1.26%)
Sep 04, 2012 20.71 20.71 20.71 20.71 100 -0.11(-0.53%)
Aug 29, 2012 20.82 20.82 20.82 20.82 0 -0.36(-1.70%)
Aug 27, 2012 21.18 21.18 21.18 21.18 100 -0.39(-1.81%)
Aug 21, 2012 21.57 21.57 21.57 0 +0.40(+1.89%)
Aug 16, 2012 21.17 21.17 21.17 0 +0.32(+1.53%)
Aug 15, 2012 20.54 20.85 20.54 20.85 1,425 +0.10(+0.48%)
Aug 14, 2012 20.75 20.75 20.75 20.75 800 +0.29(+1.42%)
Aug 11, 2012 20.46 20.46 20.46 0 +0.00(+0.00%)
Aug 10, 2012 20.78 20.80 20.46 20.46 3,826 -0.09(-0.44%)
Aug 09, 2012 20.55 20.55 20.55 20.55 200 +0.25(+1.23%)
Aug 08, 2012 20.17 20.61 20.17 20.30 554 -0.45(-2.17%)
Aug 07, 2012 20.75 20.75 20.75 20.75 600 -0.16(-0.77%)
Aug 06, 2012 20.91 20.91 20.91 20.91 228 +1.02(+5.13%)
Aug 01, 2012 19.89 19.89 19.89 0 -0.81(-3.91%)
Jul 30, 2012 20.70 20.70 20.70 0 -0.15(-0.72%)
Jul 26, 2012 20.85 20.85 20.85 0 +0.75(+3.73%)
Jul 23, 2012 20.10 20.10 20.10 0 -1.00(-4.74%)
Jul 18, 2012 21.10 21.10 21.10 0 -0.04(-0.19%)
Jul 17, 2012 21.14 21.14 21.14 21.14 200 +0.24(+1.15%)
Jul 14, 2012 20.90 20.90 20.90 0 +0.00(+0.00%)
Jul 13, 2012 20.90 20.90 20.90 20.90 125 -0.74(-3.42%)
Jul 05, 2012 21.64 21.64 21.64 0 -0.31(-1.41%)
Jul 02, 2012 21.95 21.95 21.95 21.95 0 +0.18(+0.83%)
Jun 20, 2012 21.77 21.77 21.77 0 -0.13(-0.59%)
Jun 19, 2012 21.85 21.90 21.85 21.90 473 +0.41(+1.91%)
Jun 14, 2012 21.49 21.49 21.49 0 +0.57(+2.72%)
Jun 12, 2012 20.92 20.92 20.92 0 -0.37(-1.74%)
Jun 07, 2012 21.29 21.29 21.29 0 +0.45(+2.16%)
Jun 06, 2012 20.84 20.84 20.84 20.84 1,577 +0.55(+2.71%)
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.