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 27, 2015 29.35 29.35 29.35 0 +0.60(+2.09%)
May 26, 2015 28.75 28.75 28.75 28.75 187 -0.65(-2.21%)
May 21, 2015 29.40 29.40 29.40 0 -0.01(-0.03%)
May 19, 2015 29.41 29.41 29.41 0 +0.00(+0.00%)
May 18, 2015 30.50 30.50 29.41 29.41 400 -1.42(-4.61%)
May 12, 2015 30.83 30.83 30.83 0 -1.67(-5.14%)
May 11, 2015 32.50 32.50 32.50 32.50 297 +0.00(+0.00%)
May 08, 2015 32.50 32.50 32.50 32.50 297 +1.00(+3.17%)
May 05, 2015 31.50 31.50 31.50 0 -0.01(-0.03%)
Apr 30, 2015 31.51 31.51 31.51 0 +0.11(+0.35%)
Apr 24, 2015 31.40 31.40 31.40 0 +0.15(+0.48%)
Apr 23, 2015 31.25 31.25 31.25 31.25 105 -1.39(-4.26%)
Apr 21, 2015 32.64 32.64 32.64 0 -0.16(-0.49%)
Apr 16, 2015 32.80 32.80 32.80 49 -0.45(-1.35%)
Apr 15, 2015 33.25 33.25 33.25 33.25 250 +0.25(+0.76%)
Apr 13, 2015 33.00 33.00 33.00 2 +0.00(+0.00%)
Apr 07, 2015 33.00 33.00 33.00 0 +0.19(+0.58%)
Apr 06, 2015 32.78 32.81 32.78 32.81 436 +1.11(+3.50%)
Apr 01, 2015 31.70 31.70 31.70 0 -0.80(-2.46%)
Mar 31, 2015 32.50 32.50 32.50 32.50 130 -0.25(-0.76%)
Mar 30, 2015 32.75 32.75 32.75 32.75 200 +0.30(+0.92%)
Mar 27, 2015 32.45 32.45 32.45 32.45 148 +0.00(+0.00%)
Mar 26, 2015 32.45 32.45 32.45 32.45 502 +0.15(+0.46%)
Mar 25, 2015 32.60 32.60 32.30 32.30 5,360 -0.30(-0.92%)
Mar 24, 2015 32.60 32.60 32.60 32.60 253 +0.31(+0.96%)
Mar 23, 2015 32.29 32.29 32.29 32.29 200 +0.63(+1.99%)
Mar 19, 2015 31.66 31.66 31.66 0 +0.11(+0.35%)
Mar 17, 2015 31.55 31.55 31.55 0 +0.10(+0.32%)
Mar 12, 2015 31.45 31.45 31.45 0 +0.23(+0.74%)
Mar 11, 2015 31.22 31.22 31.22 31.22 110 -1.78(-5.39%)
Mar 10, 2015 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Mar 04, 2015 33.00 33.00 33.00 0 -1.70(-4.90%)
Feb 27, 2015 34.70 34.70 34.70 3 +1.05(+3.12%)
Feb 23, 2015 33.65 33.65 33.65 0 +0.89(+2.72%)
Feb 20, 2015 32.76 32.76 32.76 32.76 100 +0.85(+2.66%)
Feb 18, 2015 31.91 31.91 31.91 0 -1.09(-3.30%)
Feb 12, 2015 33.00 33.00 33.00 0 +1.21(+3.81%)
Feb 10, 2015 31.79 31.79 31.79 0 +0.60(+1.92%)
Feb 05, 2015 31.19 31.19 31.19 0 +0.99(+3.28%)
Feb 02, 2015 30.20 30.20 30.20 0 +0.23(+0.77%)
Jan 30, 2015 29.97 29.97 29.97 29.97 1,200 +0.06(+0.20%)
Jan 29, 2015 29.91 29.91 29.91 29.91 258 -1.12(-3.62%)
Jan 28, 2015 31.04 31.04 31.04 31.04 400 -1.46(-4.51%)
Jan 21, 2015 32.50 32.50 32.50 0 +0.00(+0.00%)
Jan 20, 2015 32.50 32.50 32.50 32.50 247 +1.50(+4.84%)
Jan 16, 2015 31.00 31.00 31.00 0 +1.90(+6.53%)
Jan 09, 2015 29.10 29.10 29.10 0 -1.56(-5.10%)
Jan 07, 2015 30.66 30.66 30.66 0 -0.23(-0.76%)
Jan 05, 2015 30.90 30.90 30.90 37 +0.96(+3.21%)
Dec 23, 2014 29.94 29.94 29.94 1 +0.54(+1.84%)
Dec 19, 2014 29.40 29.40 29.40 29 +0.19(+0.65%)
Dec 17, 2014 29.21 29.21 29.21 0 -0.79(-2.63%)
Dec 15, 2014 31.60 31.60 30.00 30.00 1,298 -2.15(-6.69%)
Dec 11, 2014 32.15 32.15 32.15 0 -1.65(-4.88%)
Dec 10, 2014 33.80 33.80 33.80 33.80 100 -3.75(-9.99%)
Dec 09, 2014 37.55 37.55 37.55 37.55 303 +3.55(+10.44%)
Dec 08, 2014 31.98 34.00 31.98 34.00 4,000 +2.24(+7.05%)
Dec 01, 2014 31.76 31.76 31.76 65 +0.76(+2.45%)
Nov 26, 2014 31.00 31.00 31.00 0 +1.00(+3.33%)
Nov 20, 2014 30.00 30.00 30.00 1 -3.75(-11.11%)
Nov 07, 2014 33.75 33.75 33.75 0 +0.25(+0.75%)
Nov 06, 2014 33.44 33.50 33.44 33.50 750 +3.12(+10.27%)
Oct 22, 2014 30.38 30.38 30.38 0 +0.00(+0.00%)
Oct 20, 2014 30.38 30.38 30.38 30.38 160 -0.36(-1.17%)
Oct 15, 2014 30.74 30.74 30.74 30.74 400 -0.26(-0.84%)
Oct 13, 2014 31.00 31.00 31.00 57 +0.18(+0.58%)
Oct 09, 2014 30.82 30.82 30.82 0 -4.18(-11.94%)
Oct 07, 2014 35.00 35.00 35.00 1 +0.00(+0.00%)
Oct 02, 2014 35.00 35.00 35.00 0 -0.23(-0.67%)
Sep 26, 2014 35.23 35.23 35.23 0 +1.23(+3.63%)
Sep 22, 2014 34.00 34.00 34.00 0 +0.06(+0.18%)
Sep 16, 2014 33.94 33.94 33.94 0 +0.12(+0.35%)
Sep 12, 2014 33.82 33.82 33.82 51 +0.26(+0.77%)
Sep 10, 2014 33.56 33.56 33.56 0 +0.92(+2.82%)
Sep 03, 2014 32.64 32.64 32.64 6 -0.86(-2.57%)
Sep 02, 2014 33.50 33.30 33.50 439 +0.20(+0.62%)
Aug 28, 2014 33.30 33.30 33.30 0 +0.18(+0.54%)
Aug 26, 2014 33.12 33.12 33.12 0 +2.12(+6.82%)
Aug 25, 2014 30.68 31.00 30.68 31.00 867 +0.00(+0.00%)
Aug 14, 2014 31.00 31.00 31.00 40 -0.15(-0.48%)
Aug 11, 2014 31.15 31.15 31.15 0 +0.49(+1.60%)
Aug 06, 2014 30.66 30.66 30.66 25 -2.34(-7.09%)
Aug 05, 2014 31.03 33.00 30.50 33.00 1,054 +1.00(+3.12%)
Aug 04, 2014 32.06 32.06 32.00 32.00 299 -3.50(-9.86%)
Aug 01, 2014 35.50 35.50 35.50 35.50 316 -0.55(-1.51%)
Jul 18, 2014 36.05 36.05 36.05 36.05 107 +2.65(+7.92%)
Jul 14, 2014 33.40 33.40 33.40 0 -1.39(-4.00%)
Jul 07, 2014 34.79 34.79 34.79 0 -4.21(-10.79%)
Jul 02, 2014 39.00 39.00 39.00 0 +2.10(+5.69%)
Jun 30, 2014 36.90 36.90 36.90 67 +2.87(+8.43%)
Jun 27, 2014 34.03 34.03 34.03 34.03 377 +0.00(+0.00%)
Jun 26, 2014 34.70 34.70 34.03 34.03 945 -0.72(-2.07%)
Jun 25, 2014 34.75 34.75 34.75 34.75 272 +0.05(+0.14%)
Jun 20, 2014 34.70 34.70 34.70 0 -1.25(-3.48%)
Jun 18, 2014 35.95 35.95 35.95 0 +0.00(+0.00%)
Jun 16, 2014 35.95 35.95 35.95 0 +0.00(+0.00%)
Jun 13, 2014 35.95 35.95 35.95 35.95 600 -0.95(-2.57%)
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.