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 26, 2016 19.95 19.95 19.95 0 +0.77(+4.01%)
May 25, 2016 19.18 19.18 19.18 19.18 261 +0.50(+2.68%)
May 20, 2016 18.68 18.68 18.68 23 +0.24(+1.30%)
May 19, 2016 18.44 18.44 18.44 18.44 166 +1.70(+10.16%)
May 17, 2016 16.74 16.74 16.74 78 -3.21(-16.09%)
May 16, 2016 19.95 19.95 19.95 19.95 266 +1.41(+7.61%)
May 13, 2016 16.42 18.54 16.42 18.54 982 +2.24(+13.74%)
May 12, 2016 16.30 16.30 16.30 16.30 160 -0.20(-1.21%)
May 10, 2016 16.50 16.50 16.50 60 -0.19(-1.14%)
May 06, 2016 16.69 16.69 16.69 0 -3.31(-16.55%)
May 03, 2016 20.00 20.00 20.00 0 +0.00(+0.00%)
May 02, 2016 20.25 22.00 20.00 20.00 1,901 +0.20(+1.01%)
Apr 29, 2016 19.80 19.95 19.80 19.80 475 +0.00(+0.00%)
Apr 26, 2016 19.80 19.80 19.80 0 +0.00(+0.00%)
Apr 25, 2016 19.80 19.80 19.80 19.80 254 -0.10(-0.50%)
Apr 22, 2016 19.90 19.90 19.90 19.90 1,006 +1.26(+6.76%)
Apr 21, 2016 18.64 18.64 18.64 18.64 100 -0.11(-0.59%)
Apr 19, 2016 18.75 18.75 18.75 0 -0.65(-3.35%)
Apr 15, 2016 19.40 19.40 19.40 0 +1.27(+7.00%)
Apr 04, 2016 18.13 18.13 18.13 12 +0.80(+4.62%)
Mar 15, 2016 17.33 17.33 17.33 0 +0.55(+3.28%)
Mar 14, 2016 17.50 17.50 16.78 16.78 712 +0.49(+3.01%)
Mar 10, 2016 16.29 16.29 16.29 0 -2.71(-14.26%)
Mar 09, 2016 19.00 19.00 19.00 19.00 155 +1.29(+7.28%)
Mar 08, 2016 17.71 17.71 17.71 17.71 106 +0.66(+3.87%)
Mar 07, 2016 17.05 17.05 17.05 17.05 300 +0.55(+3.33%)
Mar 04, 2016 15.65 16.50 15.65 16.50 2,060 +1.51(+10.07%)
Mar 03, 2016 15.25 15.25 14.99 14.99 1,500 +0.74(+5.19%)
Mar 01, 2016 14.25 14.25 14.25 0 -0.25(-1.72%)
Feb 24, 2016 14.50 14.50 14.50 0 -1.50(-9.38%)
Feb 12, 2016 16.00 16.00 16.00 2 +2.82(+21.40%)
Feb 08, 2016 13.18 13.18 13.18 0 -3.82(-22.47%)
Feb 05, 2016 17.00 17.00 17.00 17.00 182 +2.56(+17.73%)
Feb 04, 2016 14.44 14.44 14.44 14.44 1,000 -4.56(-24.00%)
Feb 02, 2016 19.00 19.00 19.00 0 +6.00(+46.15%)
Feb 01, 2016 13.00 13.00 13.00 13.00 409 -7.00(-35.00%)
Jan 28, 2016 20.00 20.00 20.00 0 +1.25(+6.67%)
Jan 27, 2016 18.75 18.75 18.75 18.75 202 +0.00(+0.00%)
Jan 26, 2016 18.75 21.00 18.75 18.75 783 +0.35(+1.90%)
Jan 25, 2016 22.00 22.00 18.00 18.40 500 -1.10(-5.64%)
Jan 20, 2016 19.50 19.50 19.50 0 +0.30(+1.56%)
Jan 12, 2016 19.20 19.20 19.20 1 +0.08(+0.42%)
Jan 11, 2016 19.12 19.12 19.12 19.12 136 +0.02(+0.10%)
Jan 06, 2016 19.10 19.10 19.10 0 -2.90(-13.18%)
Jan 05, 2016 22.00 22.00 22.00 22.00 405 +2.00(+10.00%)
Jan 04, 2016 20.00 20.00 20.00 20.00 150 -0.60(-2.91%)
Dec 29, 2015 20.60 20.60 20.60 0 +1.10(+5.64%)
Dec 23, 2015 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 22, 2015 20.50 20.50 19.50 19.50 2,693 -1.00(-4.88%)
Dec 21, 2015 20.50 20.50 20.50 20.50 100 -1.00(-4.65%)
Dec 18, 2015 21.50 21.50 21.50 21.50 400 +1.00(+4.88%)
Dec 14, 2015 20.50 20.50 20.50 0 -2.19(-9.65%)
Dec 08, 2015 22.69 22.69 22.69 0 -1.01(-4.26%)
Dec 07, 2015 24.64 25.50 22.00 23.70 4,162 -0.15(-0.63%)
Dec 04, 2015 23.85 23.85 23.85 23.85 558 -1.60(-6.29%)
Dec 03, 2015 25.45 25.45 25.45 25.45 516 +1.62(+6.80%)
Dec 02, 2015 23.83 23.83 23.83 23.83 200 +0.00(+0.00%)
Dec 01, 2015 23.83 23.83 23.83 23.83 339 +0.00(+0.00%)
Nov 13, 2015 23.83 23.83 23.83 102 -1.92(-7.46%)
Oct 22, 2015 25.75 25.75 25.75 0 -0.27(-1.04%)
Oct 20, 2015 26.02 26.02 26.02 0 -0.27(-1.03%)
Oct 13, 2015 26.29 26.29 26.29 0 -0.37(-1.39%)
Oct 12, 2015 26.63 26.66 26.63 26.66 360 +0.16(+0.60%)
Oct 09, 2015 26.50 26.50 26.50 26.50 1,194 +0.50(+1.92%)
Oct 06, 2015 26.00 26.00 26.00 20 +1.25(+5.05%)
Oct 05, 2015 24.81 24.81 24.00 24.75 311 -2.08(-7.75%)
Sep 11, 2015 26.83 26.83 26.83 0 +2.83(+11.79%)
Sep 10, 2015 24.00 24.00 24.00 24.00 200 -2.50(-9.43%)
Aug 27, 2015 26.50 26.50 26.50 0 +2.09(+8.56%)
Aug 21, 2015 24.41 24.41 24.41 0 -0.03(-0.12%)
Aug 07, 2015 24.44 24.44 24.44 0 -2.40(-8.94%)
Aug 05, 2015 26.84 26.84 26.84 0 -0.27(-1.00%)
Aug 03, 2015 27.11 27.11 27.11 4 +0.00(+0.00%)
Jul 23, 2015 27.11 27.11 27.11 107 -0.64(-2.31%)
Jul 15, 2015 27.75 27.75 27.75 0 -1.25(-4.31%)
Jul 14, 2015 29.50 29.50 29.00 29.00 471 -0.50(-1.69%)
Jul 10, 2015 29.50 29.50 29.50 0 +1.70(+6.12%)
Jun 30, 2015 27.80 27.80 27.80 0 -0.81(-2.83%)
Jun 23, 2015 28.61 28.61 28.61 11 +0.08(+0.28%)
Jun 22, 2015 28.53 28.53 28.53 28.53 126 +0.56(+2.00%)
Jun 18, 2015 27.97 27.97 27.97 0 +0.14(+0.50%)
Jun 16, 2015 27.83 27.83 27.83 0 -2.17(-7.23%)
Jun 10, 2015 30.00 30.00 30.00 0 +2.20(+7.91%)
Jun 08, 2015 27.80 27.80 27.80 8 -1.10(-3.81%)
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.