ARCADIS NV $27.00

down -0.77


24/5/2013 03:24 PM  |  OTC : ARCAY  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

ARCAY historical data

Date Open High Low Close Volume
5/24/2013 27.00 27.00 27.00 27.00 4
5/23/2013 27.77 27.77 27.77 27.77 0
5/22/2013 27.77 27.77 27.77 27.77 3
5/21/2013 27.63 27.63 27.63 27.63 2
5/20/2013 27.51 27.51 27.51 27.51 0
5/17/2013 27.51 27.51 27.51 27.51 0
5/16/2013 27.52 27.52 27.51 27.51 7
5/15/2013 27.78 27.81 27.78 27.81 4
5/14/2013 28.02 28.02 28.02 28.02 0
5/13/2013 28.02 28.02 28.02 28.02 1
5/10/2013 28.02 28.02 28.02 28.02 3
5/9/2013 27.41 27.41 27.41 27.41 2
5/8/2013 27.55 27.55 27.55 27.55 4
5/7/2013 27.66 27.66 27.66 27.66 0
5/6/2013 27.65 27.66 27.65 27.66 9
5/3/2013 27.40 27.40 27.40 27.40 2
5/2/2013 27.24 27.24 27.24 27.24 3
5/1/2013 27.57 27.61 27.57 27.61 9
4/30/2013 27.25 27.25 27.25 27.25 1
4/29/2013 27.35 27.35 27.35 27.35 0
4/26/2013 27.35 27.35 27.35 27.35 0
4/25/2013 27.35 27.35 27.35 27.35 0
4/24/2013 27.35 27.35 27.35 27.35 2
4/23/2013 27.38 27.38 27.38 27.38 1
4/22/2013 28.30 28.39 28.30 28.39 17
4/19/2013 28.71 28.71 28.71 28.71 0
4/18/2013 28.71 28.71 28.71 28.71 6
4/17/2013 28.71 28.71 28.71 28.71 5
4/16/2013 28.60 28.60 28.60 28.60 2
4/15/2013 28.50 28.50 28.45 28.45 9
4/12/2013 28.15 28.15 28.15 28.15 0
4/11/2013 28.15 28.15 28.15 28.15 0
4/10/2013 28.15 28.15 28.15 28.15 1
4/9/2013 27.71 27.71 27.71 27.71 0
4/8/2013 27.71 27.71 27.71 27.71 0
4/5/2013 27.71 27.71 27.71 27.71 1
4/4/2013 27.85 27.85 27.85 27.85 0
4/3/2013 27.85 27.85 27.85 27.85 0
4/2/2013 27.84 27.85 27.84 27.85 10
4/1/2013 27.80 27.80 27.58 27.58 4
3/28/2013 27.14 27.14 27.14 27.14 0
3/27/2013 27.14 27.14 27.14 27.14 3
3/26/2013 27.63 27.63 27.52 27.54 23
3/25/2013 27.45 27.45 27.44 27.44 13
3/22/2013 27.42 27.42 27.42 27.42 0
3/21/2013 27.42 27.42 27.42 27.42 0
3/20/2013 27.64 27.64 27.42 27.42 14
3/19/2013 27.03 27.03 27.03 27.03 4
3/18/2013 27.30 27.47 27.30 27.35 7
3/15/2013 28.00 28.00 28.00 28.00 1
3/14/2013 27.70 27.90 27.70 27.90 14
3/13/2013 27.90 27.90 27.90 27.90 0
3/12/2013 27.89 27.90 27.89 27.90 7
3/11/2013 27.94 27.98 27.92 27.92 8
3/8/2013 27.74 27.74 27.55 27.72 15
3/7/2013 27.97 27.97 27.97 27.97 0
3/6/2013 27.97 27.97 27.97 27.97 0
3/5/2013 27.97 27.97 27.97 27.97 0
3/4/2013 27.97 27.97 27.97 27.97 0
3/1/2013 27.97 27.97 27.97 27.97 0
2/28/2013 27.97 27.97 27.97 27.97 2
2/27/2013 27.95 28.17 27.95 28.17 7
2/26/2013 25.50 25.50 25.50 25.50 0
2/25/2013 25.50 25.50 25.50 25.50 0
2/22/2013 25.50 25.50 25.50 25.50 0
2/21/2013 25.50 25.50 25.50 25.50 0
2/20/2013 25.50 25.50 25.50 25.50 7
2/19/2013 24.92 25.19 24.92 25.19 10
2/15/2013 25.80 25.80 25.80 25.80 0
2/14/2013 25.80 25.80 25.80 25.80 0
2/13/2013 25.80 25.80 25.80 25.80 0
2/12/2013 25.80 25.80 25.80 25.80 0
2/11/2013 25.80 25.80 25.80 25.80 9
2/8/2013 25.96 25.96 25.96 25.96 0
2/7/2013 25.96 25.96 25.96 25.96 0
2/6/2013 25.96 25.96 25.96 25.96 3
2/5/2013 25.99 25.99 25.99 25.99 0
2/4/2013 25.97 25.99 25.97 25.99 41
2/1/2013 26.65 26.71 26.65 26.71 7
1/31/2013 26.20 26.20 26.20 26.20 8
1/30/2013 26.58 26.58 26.58 26.58 7
1/29/2013 26.62 26.85 26.62 26.84 5
1/28/2013 26.75 26.75 26.60 26.60 5
1/25/2013 26.50 26.62 26.50 26.62 8
1/24/2013 26.47 26.47 26.47 26.47 1
1/23/2013 26.04 26.04 25.98 25.98 9
1/22/2013 26.25 26.25 26.25 26.25 0
1/18/2013 26.25 26.25 26.25 26.25 50
1/17/2013 26.46 26.46 26.46 26.46 20
1/16/2013 25.46 25.46 25.46 25.46 0
1/15/2013 25.40 25.46 25.40 25.46 2
1/14/2013 24.98 24.98 24.98 24.98 0
1/11/2013 24.98 24.98 24.98 24.98 0
1/10/2013 24.98 24.98 24.98 24.98 2
1/9/2013 24.54 24.54 24.54 24.54 5
1/8/2013 24.34 24.50 24.34 24.40 31
1/7/2013 24.15 24.36 24.15 24.36 49
1/4/2013 23.69 23.69 23.69 23.69 1
1/3/2013 24.18 24.18 24.18 24.18 0
1/2/2013 24.18 24.18 24.18 24.18 0
Marketplace
Trading Center