Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:50AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Arcadis NV (ARCAY.PK)

On Dec 18: 22.20   1.12 (4.80%)

MORE ON ARCAY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 22.20 22.20 22.20 22.20 400 22.20 17-Dec-09 23.32 23.32 23.32 23.32 0 23.32 16-Dec-09 23.20 23.32 23.05 23.32 6,700 23.32 15-Dec-09 22.63 22.63 22.63 22.63 0 22.63 14-Dec-09 22.59 22.63 22.59 22.63 1,000 22.63 11-Dec-09 22.90 22.90 22.90 22.90 0 22.90 10-Dec-09 22.62 22.90 22.62 22.90 700 22.90 9-Dec-09 22.53 22.55 22.53 22.55 800 22.55 8-Dec-09 22.60 22.60 22.50 22.50 700 22.50 7-Dec-09 23.15 23.15 23.15 23.15 0 23.15 4-Dec-09 23.15 23.15 23.15 23.15 0 23.15 3-Dec-09 23.15 23.15 23.15 23.15 0 23.15 2-Dec-09 23.22 23.22 23.15 23.15 600 23.15 1-Dec-09 23.48 23.90 23.46 23.90 2,200 23.90 30-Nov-09 23.00 23.65 23.00 23.65 5,900 23.65 27-Nov-09 23.07 23.08 23.07 23.08 400 23.08 25-Nov-09 23.44 23.44 23.33 23.37 1,600 23.37 24-Nov-09 23.45 23.80 23.45 23.80 1,000 23.80 23-Nov-09 23.15 23.15 23.15 23.15 0 23.15 20-Nov-09 23.10 23.25 23.10 23.15 500 23.15 19-Nov-09 24.36 24.36 24.36 24.36 0 24.36 18-Nov-09 24.36 24.36 24.36 24.36 200 24.36 17-Nov-09 24.31 24.50 24.18 24.50 3,100 24.50 16-Nov-09 23.79 23.79 23.75 23.75 800 23.75 13-Nov-09 23.73 23.86 23.73 23.86 300 23.86 12-Nov-09 24.17 24.17 23.26 23.26 5,000 23.26 11-Nov-09 22.60 22.65 22.55 22.55 700 22.55 10-Nov-09 21.15 21.35 21.05 21.28 3,100 21.28 9-Nov-09 21.77 21.77 21.77 21.77 200 21.77 6-Nov-09 20.75 20.75 20.75 20.75 0 20.75 5-Nov-09 20.83 20.83 20.75 20.75 800 20.75 4-Nov-09 19.75 19.75 19.75 19.75 0 19.75 3-Nov-09 19.75 19.75 19.75 19.75 600 19.75 2-Nov-09 20.09 20.47 20.09 20.30 1,300 20.30 30-Oct-09 20.40 20.40 20.00 20.00 600 20.00 29-Oct-09 20.54 20.54 20.35 20.35 900 20.35 28-Oct-09 20.02 20.02 19.80 19.80 800 19.80 27-Oct-09 20.75 20.75 20.75 20.75 200 20.75 26-Oct-09 21.89 22.00 21.15 21.25 2,400 21.25 23-Oct-09 22.05 22.10 22.05 22.10 1,400 22.10 22-Oct-09 21.70 21.75 21.70 21.75 400 21.75 21-Oct-09 21.90 21.90 21.75 21.75 2,200 21.75 20-Oct-09 22.07 22.07 22.07 22.07 200 22.07 19-Oct-09 21.90 22.27 21.90 22.27 4,600 22.27 16-Oct-09 21.65 21.85 21.60 21.75 6,100 21.75 15-Oct-09 22.09 22.09 22.09 22.09 1,300 22.09 14-Oct-09 22.10 22.10 22.10 22.10 400 22.10 13-Oct-09 21.79 21.79 21.79 21.79 200 21.79 12-Oct-09 21.75 22.07 21.69 21.80 4,400 21.80 9-Oct-09 19.50 19.50 19.50 19.50 0 19.50 8-Oct-09 19.50 19.50 19.50 19.50 0 19.50 7-Oct-09 19.48 19.55 19.43 19.50 5,000 19.50 6-Oct-09 19.39 19.39 19.39 19.39 200 19.39 5-Oct-09 18.10 18.10 18.10 18.10 1,100 18.10 2-Oct-09 18.00 18.25 18.00 18.15 1,000 18.15 1-Oct-09 18.40 18.40 18.40 18.40 0 18.40 30-Sep-09 18.20 18.40 18.20 18.40 600 18.40 29-Sep-09 18.29 18.29 18.28 18.28 400 18.28 28-Sep-09 18.26 18.65 18.26 18.49 700 18.49 25-Sep-09 18.50 18.50 18.50 18.50 0 18.50 24-Sep-09 18.70 18.70 18.35 18.50 500 18.50 23-Sep-09 19.10 19.10 19.10 19.10 0 19.10 22-Sep-09 19.10 19.10 19.10 19.10 200 19.10 21-Sep-09 19.01 19.01 19.01 19.01 0 19.01 18-Sep-09 19.01 19.01 19.01 19.01 200 19.01 17-Sep-09 19.03 19.03 18.80 18.80 1,900 18.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions