ARCAD.AS: Arcadis N.V. Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 12.046

CLOSE 12.0118

Low

LOW 5.81

High

HIGH 15.33

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	15.1	15.33	14.76	14.79
01/03/2008	14.81	15.2	14.72	15.2
01/04/2008	15.32	15.32	14.27	14.46
01/07/2008	14.36	14.89	13.61	13.85
01/08/2008	13.85	14.3	13.63	14.05
01/09/2008	13.81	14.03	13.45	13.54
01/10/2008	13.79	13.99	12.81	13.03
01/11/2008	13	13.11	12.18	12.38
01/14/2008	12.31	13.06	12.16	12.78
01/15/2008	12.92	12.92	11.89	12.16
01/16/2008	11.67	11.81	11.28	11.4
01/17/2008	11.54	11.73	11.45	11.59
01/18/2008	11.47	11.92	11.42	11.66
01/21/2008	11.57	11.57	10.63	10.9
01/22/2008	10.37	12.08	10.05	11.31
01/23/2008	11.42	12.07	10.86	11.28
01/24/2008	11.63	12.02	11.57	11.83
01/25/2008	12.28	12.64	12.07	12.44
01/28/2008	12.48	12.56	11.99	12.21
01/29/2008	12.31	12.95	12.31	12.95
01/30/2008	13.14	13.25	12.7	13.18
01/31/2008	13.25	13.64	12.88	13.27
02/01/2008	13.49	13.68	13.29	13.61
02/04/2008	13.68	13.93	13.51	13.82
02/05/2008	13.82	14.01	12.82	12.9
02/06/2008	13.05	13.67	12.8	13.5
02/07/2008	13.27	13.45	12.87	13.07
02/08/2008	13.29	13.52	12.91	12.91
02/11/2008	12.91	13.33	12.85	13.14
02/12/2008	13.14	13.64	13.07	13.62
02/13/2008	13.65	14.09	13.31	13.71
02/14/2008	13.77	14	13.65	13.85
02/15/2008	13.88	13.94	13.38	13.61
02/18/2008	13.71	13.84	13.45	13.77
02/19/2008	13.79	14.3	13.69	14.07
02/20/2008	13.94	14.25	13.84	14.03
02/21/2008	14.13	14.25	13.79	13.94
02/22/2008	13.93	13.98	13.75	13.89
02/25/2008	13.97	14.26	13.97	14.18
02/26/2008	14.23	14.34	14.17	14.25
02/27/2008	14.26	14.34	13.29	14.03
02/28/2008	13.79	13.94	13.36	13.38
02/29/2008	13.37	13.54	12.98	13.19
03/03/2008	12.93	13.63	12.56	12.96
03/04/2008	13.25	13.35	12.72	13.05
03/05/2008	13.08	13.37	13.06	13.22
03/06/2008	13.05	13.22	12.97	13.01
03/07/2008	13.21	13.24	12.97	13.06
03/10/2008	13	13	12.35	12.54
03/11/2008	12.54	13.13	12.02	12.6
03/12/2008	12.8	13	12.68	12.96
03/13/2008	12.96	12.96	12.96	12.96
03/14/2008	12.96	12.96	12.96	12.96
03/17/2008	12.64	12.67	11.68	12.34
03/18/2008	12.44	12.44	12.07	12.29
03/19/2008	12.31	12.39	11.86	11.93
03/20/2008	11.67	11.81	11.64	11.73
03/25/2008	11.86	12.19	11.78	11.87
03/26/2008	12.08	12.31	11.96	12.05
03/27/2008	12.19	12.37	12.07	12.17
03/28/2008	12.17	12.2	12	12.15
03/31/2008	12.27	12.41	12.08	12.38
04/01/2008	12.54	12.59	12.26	12.48
04/02/2008	12.56	12.63	12.2	12.27
04/03/2008	12.2	12.38	12.09	12.1
04/04/2008	12.3	12.3	11.93	12.12
04/07/2008	12.27	12.52	12.08	12.4
04/08/2008	12.31	12.34	12.05	12.24
04/09/2008	12.19	12.31	11.99	12.13
04/10/2008	12.01	12.37	11.99	12.28
04/11/2008	12.44	12.54	12.12	12.14
04/14/2008	12.09	12.27	11.87	11.96
04/15/2008	11.96	12.14	11.73	11.86
04/16/2008	12.06	12.31	11.97	12.26
04/17/2008	12.38	12.38	12.06	12.2
04/18/2008	12.24	12.62	12.2	12.55
04/21/2008	12.66	12.7	12.2	12.35
04/22/2008	12.54	12.54	12.35	12.45
04/23/2008	12.4	12.54	12.23	12.35
04/24/2008	12.46	12.46	12.06	12.23
04/25/2008	12.31	12.42	12.22	12.34
04/28/2008	12.44	12.53	12.36	12.4
04/29/2008	12.41	12.48	12.25	12.41
04/30/2008	12.54	12.67	12.33	12.58
05/02/2008	12.7	13.14	12.7	12.93
05/05/2008	12.95	13.45	12.95	13.38
05/06/2008	13.51	13.77	13.18	13.18
05/07/2008	13.19	13.61	13.13	13.16
05/08/2008	13.13	13.14	12.62	12.62
05/09/2008	12.77	13.01	12.62	12.67
05/12/2008	12.78	12.9	12.69	12.73
05/13/2008	13.06	13.06	12.62	12.7
05/14/2008	12.64	13.27	12.64	13.13
05/15/2008	13.13	13.13	12.9	12.94
05/16/2008	12.93	13.43	12.73	13.27
05/19/2008	13.42	14.58	13.42	14.56
05/20/2008	14.58	14.64	13.9	14.18
05/21/2008	14.1	14.87	13.94	14.21
05/22/2008	14.19	14.58	14.1	14.55
05/23/2008	14.39	14.58	13.9	14.08
05/26/2008	14.08	14.15	13.66	13.83
05/27/2008	13.83	14.34	13.77	14.23
05/28/2008	14.34	14.53	13.91	14.53
05/29/2008	14.58	15.29	14.53	15.03
05/30/2008	15.22	15.22	14.76	14.99
06/02/2008	14.74	14.92	14.4	14.63
06/03/2008	14.6	15.04	14.21	15.04
06/04/2008	14.78	15.07	14.57	14.9
06/05/2008	14.9	15.07	14.75	14.98
06/06/2008	14.98	15.06	14.58	14.67
06/09/2008	14.34	14.87	14.2	14.55
06/10/2008	14.3	14.96	14.29	14.83
06/11/2008	14.96	15.12	14.4	14.56
06/12/2008	14.39	14.65	14.12	14.48
06/13/2008	14.26	14.46	14.1	14.3
06/16/2008	14.34	14.89	14.34	14.72
06/17/2008	14.69	15.31	14.69	15.22
06/18/2008	14.94	15.04	14.19	14.33
06/19/2008	14.1	14.45	13.85	14.02
06/20/2008	14.1	14.1	13.37	13.62
06/23/2008	13.39	13.56	13.26	13.53
06/24/2008	13.6	13.79	13.13	13.73
06/25/2008	13.71	14.77	13.71	14.67
06/26/2008	14.57	14.72	13.61	13.67
06/27/2008	13.86	14.35	13.39	14.15
06/30/2008	14.19	14.29	13.61	14
07/01/2008	14.06	14.06	13.17	13.53
07/02/2008	13.47	13.9	13.05	13.11
07/03/2008	12.88	13.34	12.75	13.14
07/04/2008	13.42	13.61	13.27	13.61
07/07/2008	13.66	14.45	13.66	14.41
07/08/2008	14.17	14.17	13.2	13.22
07/09/2008	13.61	13.61	13.02	13.32
07/10/2008	13.1	13.13	12.64	12.71
07/11/2008	12.88	12.93	12.16	12.6
07/14/2008	12.56	12.88	12.54	12.78
07/15/2008	12.59	13.08	12.59	13.03
07/16/2008	12.84	13.56	12.78	13.52
07/17/2008	13.78	14.39	13.78	14.29
07/18/2008	14.33	14.33	13.62	13.88
07/21/2008	13.85	14.39	13.6	14.19
07/22/2008	14.23	14.23	13.57	13.86
07/23/2008	14	14.19	13.32	13.91
07/24/2008	14.34	14.78	14.05	14.26
07/25/2008	13.78	14.13	13.29	13.67
07/28/2008	13.78	13.9	13.61	13.67
07/29/2008	13.48	13.65	13.33	13.58
07/30/2008	13.83	14.34	13.64	14.18
07/31/2008	14.06	14.65	13.86	14.03
08/01/2008	13.61	14.04	13.51	13.72
08/04/2008	13.8	13.84	13.45	13.48
08/05/2008	13.65	14	13.48	13.8
08/06/2008	14.04	14.81	13.93	14.81
08/07/2008	14.97	14.98	13.43	13.56
08/08/2008	13.55	13.73	13.03	13.61
08/11/2008	13.73	13.73	13.43	13.69
08/12/2008	13.61	13.73	13.46	13.54
08/13/2008	13.51	13.7	13.21	13.21
08/14/2008	13.13	13.46	13.13	13.31
08/15/2008	13.42	13.42	13.13	13.27
08/18/2008	13.19	13.31	12.97	13.16
08/19/2008	13.13	13.14	12.93	13.08
08/20/2008	13.03	13.35	12.95	13.25
08/21/2008	13.23	13.33	12.98	13.12
08/22/2008	13.13	13.32	13.08	13.32
08/25/2008	13.27	13.29	13.05	13.17
08/26/2008	13.03	13.32	13.02	13.13
08/27/2008	13.22	13.32	13.03	13.32
08/28/2008	13.14	13.81	13.14	13.73
08/29/2008	13.9	14.15	13.82	14.09
09/01/2008	14.05	14.05	13.76	13.8
09/02/2008	13.82	13.97	13.82	13.83
09/03/2008	13.83	14.05	13.83	14.05
09/04/2008	14.1	14.49	13.91	14.02
09/05/2008	13.75	13.85	12.44	12.83
09/08/2008	13.59	13.59	13.08	13.22
09/09/2008	13.22	13.33	12.69	12.79
09/10/2008	12.78	12.78	12.44	12.57
09/11/2008	12.75	12.78	12.27	12.4
09/12/2008	12.49	12.64	12.38	12.45
09/15/2008	12.33	12.33	11.86	11.98
09/16/2008	11.71	12.39	11.7	12.15
09/17/2008	12.42	12.42	11.97	12.26
09/18/2008	12.08	13.22	12.08	13.22
09/19/2008	13.48	13.82	13.32	13.59
09/22/2008	13.61	13.85	13.48	13.48
09/23/2008	13.22	13.36	12.83	12.9
09/24/2008	12.83	13.13	12.17	12.35
09/25/2008	12.25	12.58	12.22	12.26
09/26/2008	12.36	12.4	11.85	12.1
09/29/2008	12.02	12.43	11.5	11.66
09/30/2008	11.38	11.89	11.18	11.89
10/01/2008	11.98	12.2	11.39	11.52
10/02/2008	11.51	11.67	11.12	11.17
10/03/2008	11.11	11.27	10.79	11.13
10/06/2008	10.4	10.5	9.92	10.17
10/07/2008	10.16	10.32	9.48	9.64
10/08/2008	8.26	10.07	8.26	9.32
10/09/2008	9.61	9.82	9.24	9.45
10/10/2008	9.19	9.78	8.76	9.29
10/13/2008	9.98	10.57	9.77	10.19
10/14/2008	11.28	11.28	10.11	10.21
10/15/2008	10.21	10.32	9.19	9.24
10/16/2008	8.26	8.94	7.97	8.56
10/17/2008	8.88	8.91	7.55	7.85
10/20/2008	8.19	8.7	7.97	8.55
10/21/2008	8.95	9.32	8.78	8.86
10/22/2008	8.86	8.91	8.58	8.74
10/23/2008	8.7	8.79	8.28	8.79
10/24/2008	8.65	8.84	7.65	8.14
10/27/2008	7.88	7.92	7.28	7.36
10/28/2008	7.29	7.72	6.68	7.62
10/29/2008	8.17	8.25	7.84	8.22
10/30/2008	8.26	8.65	8.24	8.59
10/31/2008	8.77	8.99	8.53	8.95
11/03/2008	8.81	9.53	8.81	9.35
11/04/2008	9.54	10.42	9.43	10.16
11/05/2008	10.33	10.4	9.64	10.21
11/06/2008	9.72	9.93	9.05	9.05
11/07/2008	8.85	9.36	8.84	9.14
11/10/2008	9.82	9.82	9.26	9.33
11/11/2008	9.33	9.53	9	9.08
11/12/2008	8.94	9.13	7.88	8.02
11/13/2008	7.88	7.97	6.68	6.83
11/14/2008	7.27	7.27	6.51	6.63
11/17/2008	6.71	7.09	6.7	6.85
11/18/2008	6.79	6.81	6.36	6.54
11/19/2008	6.61	6.83	6.22	6.29
11/20/2008	5.88	6.56	5.85	5.93
11/21/2008	5.89	6.17	5.81	6.13
11/24/2008	6.17	7.05	6.13	6.81
11/25/2008	6.81	7.2	6.56	6.78
11/26/2008	6.77	6.97	6.47	6.66
11/27/2008	6.91	7.03	6.86	6.95
11/28/2008	7.08	7.08	6.82	6.96
12/01/2008	6.9	7.05	6.62	6.81
12/02/2008	6.71	6.73	6.24	6.48
12/03/2008	6.6	6.69	6.33	6.69
12/04/2008	6.61	7.1	6.53	6.74
12/05/2008	6.61	6.81	6.46	6.67
12/08/2008	7	7.53	6.99	7.33
12/09/2008	7.29	7.76	7.11	7.58
12/10/2008	7.44	8.44	7.44	8.44
12/11/2008	8.46	8.91	8.32	8.37
12/12/2008	8.2	8.3	7.71	8.23
12/15/2008	8.17	8.41	8.17	8.41
12/16/2008	8.4	8.74	8.33	8.66
12/17/2008	8.75	8.75	8.04	8.04
12/18/2008	8.12	8.37	8.1	8.23
12/19/2008	8.23	8.29	7.88	7.89
12/22/2008	7.79	8.37	7.79	8.19
12/23/2008	8.34	9.1	8.26	8.75
12/24/2008	8.91	8.99	8.8	8.85
12/29/2008	8.85	9.02	8.85	8.99
12/30/2008	9.09	9.09	8.81	9.04
12/31/2008	9.14	9.19	8.96	9.14

Menu

Create your free account now!

ARCAD.AS: Arcadis N.V. Historical Data

2008 Historical Chart

Average

Low

High