Arcosa Inc Historical Data - EOB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Arcosa Inc (EOB)
Arcosa Inc (EOB) Historical

Arcosa Inc (EOB)

95.50

-1.00

(-1.04%)

Closed 16 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	96.5	0	0	0	DE
4	0.5	0.526315789474	95	97	93.5	50	94.94223108	DE
12	-8.5	-8.17307692308	104	107	89.5	61	99.17283073	DE
26	17.5	22.4358974359	78	107	75	45	94.69894204	DE
52	18.5	24.025974026	77	107	70.5	43	89.38263511	DE
156	23	31.724137931	72.5	107	63.5	39	87.15724479	DE
260	23	31.724137931	72.5	107	63.5	39	87.15724479	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	96.5	0	0.00	95	96.5	95	17
1739482020	96.5	0	0.00	96.5	96.5	96.5	0
1739395620	96.5	0	0.00	96.5	96.5	96.5	0
1739309220	96.5	0	0.00	96.5	96.5	96.5	0
1739222820	96.5	0	0.00	96.5	96.5	96.5	0
1738963620	96.5	0	0.00	96.5	96.5	96.5	0
1738877220	96.5	0	0.00	96.5	96.5	96.5	0
1738790820	96.5	0	0.00	96.5	96.5	96.5	0
1738704420	96.5	0	0.00	96.5	96.5	96.5	0
1738618020	96.5	3	3.21	97	97	96.5	49
1738358820	93.5	0	0.00	93.5	93.5	93.5	0
1738272420	93.5	0	0.00	93.5	93.5	93.5	0
1738186020	93.5	0	0.00	93.5	93.5	93.5	0
1738099620	93.5	0	0.00	93.5	93.5	93.5	0
1738013220	93.5	-1.5	-1.58	96	96	93.5	24
1737754020	95	0.5	0.53	95	95	95	16
1737667620	94.5	-1	-1.05	97	97	94.5	133
1737581220	95.5	0	0.00	95.5	95.5	95.5	0
1737494820	95.5	0.5	0.53	95	95.5	95	29
1737408420	95	0	0.00	95	95	95	0
1737149220	95	0	0.00	95	95	95	0
1737062820	95	0	0.00	95	95	95	0
1736976420	95	2	2.15	95	95	95	86
1736890020	93	3.5	3.91	91.5	93	91.5	141
1736803620	89.5	-0.5	-0.56	89.5	89.5	89.5	60
1736544420	90	-4	-4.26	92	92	90	67
1736458020	94	0	0.00	94	94	94	0
1736371620	94	0	0.00	94	94	94	0
1736285220	94	-1.5	-1.57	94	94	94	15
1736198820	95.5	2	2.14	95.5	95.5	95.5	63
1735939620	93.5	0	0.00	93.5	93.5	93.5	0
1735853220	93.5	0	0.00	93.5	93.5	93.5	0
1735594020	93.5	-1.5	-1.58	93.5	93.5	93.5	5
1735334820	95	-1.5	-1.55	95	95	95	1
1734989220	96.5	0.5	0.52	96.5	96.5	96.5	3
1734730020	96	0	0.00	96	96	96	0
1734643620	96	-5	-4.95	96	96	96	10
1734557220	101	0	0.00	101	101	101	0
1734470820	101	-5	-4.72	101	101	101	125
1734384420	106	0	0.00	106	106	106	0
1734125220	106	3	2.91	103	106	103	203
1734038820	103	2	1.98	103	103	103	11
1733952420	101	-2	-1.94	102	102	101	41
1733866020	103	0	0.00	103	103	103	0
1733779620	103	0	0.00	103	103	103	0
1733520420	103	0	0.00	103	103	103	0
1733434020	103	0	0.00	103	103	103	0
1733347620	103	0	0.00	103	103	103	0
1733261220	103	0	0.00	103	103	103	0
1733174820	103	0	0.00	103	103	103	0
1732915620	103	-1	-0.96	103	103	103	6
1732829220	104	0	0.00	104	104	104	0
1732742820	104	0	0.00	104	104	104	0
1732656420	104	-3	-2.80	104	104	104	60
1732570020	107	2	1.90	107	107	107	160
1732310820	105	5	5.00	104	105	104	98
1732224420	100	0	0.00	100	100	100	0
1732138020	100	3	3.09	100	100	100	2
1732051620	97	-1.5	-1.52	98	98	97	19
1731913200	98.5	0	0.00	98.5	98.5	98.5	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions