Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aryzta Ag (OP: ARZTY )

0.9900 UNCHANGED
Last Price Updated: 9:41 AM EDT, Jun 5, 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 (%)
Jan 30, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.46%)
Jan 23, 2020 0.4880 0.4880 0.4880 0 +0.00(+0.00%)
Jan 22, 2020 0.5200 0.5390 0.4880 0.4880 16,583 -0.04(-7.92%)
Jan 21, 2020 0.5210 0.5300 0.5200 0.5300 3,000 -0.02(-3.64%)
Jan 17, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.02(+4.56%)
Jan 16, 2020 0.5413 0.5413 0.5260 0.5260 1,635 +0.00(+0.19%)
Jan 13, 2020 0.5250 0.5250 0.5250 0 -0.02(-2.78%)
Jan 10, 2020 0.5400 0.5400 0.5400 0.5400 10,200 -0.01(-1.28%)
Jan 09, 2020 0.5550 0.5550 0.5400 0.5470 2,100 -0.02(-4.04%)
Jan 08, 2020 0.5600 0.5700 0.5600 0.5700 10,400 +0.01(+1.60%)
Jan 06, 2020 0.5610 0.5610 0.5610 0 -0.00(-0.14%)
Jan 03, 2020 0.5618 0.5618 0.5618 0.5618 400 +0.04(+8.04%)
Dec 31, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 30, 2019 0.5200 0.5200 0.5200 0.5200 506 -0.01(-1.03%)
Dec 27, 2019 0.6100 0.6100 0.5254 0.5254 4,100 +0.02(+4.87%)
Dec 26, 2019 0.5555 0.5555 0.5010 0.5010 18,189 -0.03(-6.25%)
Dec 23, 2019 0.5344 0.5344 0.5344 0 +0.06(+13.22%)
Dec 20, 2019 0.4720 0.4720 0.4720 86 +0.00(+0.00%)
Dec 18, 2019 0.4720 0.4720 0.4720 0 +0.00(+0.00%)
Dec 17, 2019 0.4720 0.4720 0.4720 0.4720 576 +0.00(+0.85%)
Dec 13, 2019 0.4680 0.4680 0.4680 0 -0.09(-16.43%)
Dec 11, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Dec 06, 2019 0.5500 0.5500 0.5500 0 +0.09(+19.02%)
Dec 03, 2019 0.4621 0.4621 0.4621 0 +0.00(+0.00%)
Dec 02, 2019 0.4621 0.4621 0.4621 0.4621 500 -0.03(-5.35%)
Nov 29, 2019 0.4882 0.4882 0.4882 0.4882 2,500 -0.01(-2.07%)
Nov 26, 2019 0.4985 0.4985 0.4985 0 -0.02(-4.13%)
Nov 25, 2019 0.5200 0.5200 0.5200 0.5200 2,000 -0.04(-7.47%)
Nov 22, 2019 0.5620 0.5620 0.5620 0.5620 1,000 -0.05(-8.77%)
Nov 21, 2019 0.5451 0.6160 0.5451 0.6160 13,196 -0.00(-0.65%)
Nov 20, 2019 0.5826 0.6200 0.5826 0.6200 500 +0.01(+0.81%)
Nov 19, 2019 0.6150 0.6150 0.6150 0.6150 105 +0.09(+17.79%)
Nov 18, 2019 0.5221 0.5221 0.5221 0.5221 229 +0.02(+4.73%)
Nov 15, 2019 0.4910 0.6000 0.4910 0.4985 10,200 -0.02(-3.26%)
Nov 14, 2019 0.5153 0.5153 0.4992 0.5153 24,546 +0.02(+4.95%)
Nov 13, 2019 0.4401 0.5032 0.4311 0.4910 27,699 -0.01(-1.80%)
Nov 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 08, 2019 0.4400 0.5000 0.4180 0.5000 5,800 +0.06(+13.64%)
Nov 07, 2019 0.4042 0.4400 0.4042 0.4400 10,900 +0.05(+12.82%)
Nov 05, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 04, 2019 0.3900 0.3900 0.3900 5 +0.00(+0.00%)
Oct 31, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 30, 2019 0.3500 0.3900 0.3500 0.3900 15,790 -0.06(-14.00%)
Oct 24, 2019 0.4535 0.4535 0.4535 0 +0.10(+29.57%)
Oct 23, 2019 0.4364 0.4364 0.3500 0.3500 1,350 -0.10(-22.22%)
Oct 21, 2019 0.4500 0.4500 0.4500 0 -0.04(-8.54%)
Oct 18, 2019 0.4588 0.4920 0.4588 0.4920 800 +0.10(+26.71%)
Oct 10, 2019 0.3883 0.3883 0.3883 0 +0.03(+7.86%)
Oct 09, 2019 0.3600 0.3600 0.3600 0.3600 8,844 +0.00(+0.00%)
Oct 08, 2019 0.3530 0.3800 0.3530 0.3600 6,287 -0.02(-4.76%)
Oct 07, 2019 0.3440 0.3780 0.3440 0.3780 5,791 +0.01(+2.72%)
Oct 03, 2019 0.3680 0.3680 0.3680 0 +0.00(+0.27%)
Oct 02, 2019 0.3322 0.3670 0.3322 0.3670 2,712 -0.02(-5.63%)
Oct 01, 2019 0.3889 0.3889 0.3889 0.3889 2,000 -0.01(-1.29%)
Sep 30, 2019 0.3940 0.3940 0.3940 0.3940 1,000 -0.01(-3.43%)
Sep 27, 2019 0.4080 0.4080 0.3648 0.4080 1,500 -0.06(-11.88%)
Sep 25, 2019 0.4630 0.4630 0.4630 0 +0.02(+4.02%)
Sep 24, 2019 0.4451 0.4451 0.4451 0.4451 10,000 -0.00(-0.02%)
Sep 23, 2019 0.4452 0.4452 0.4452 40 +0.00(+0.00%)
Sep 12, 2019 0.4452 0.4452 0.4452 0 +0.03(+6.03%)
Sep 10, 2019 0.4199 0.4199 0.4199 0 -0.04(-9.58%)
Sep 09, 2019 0.4644 0.4644 0.4644 1 +0.00(+0.00%)
Sep 05, 2019 0.4644 0.4644 0.4644 0 +0.14(+45.12%)
Sep 04, 2019 0.3200 0.3200 0.3200 0.3200 2,549 -0.03(-8.73%)
Sep 03, 2019 0.3505 0.3506 0.3505 0.3506 9,600 +0.02(+6.76%)
Aug 29, 2019 0.3284 0.3284 0.3284 0 -0.02(-6.33%)
Aug 27, 2019 0.3506 0.3506 0.3506 0 -0.06(-15.40%)
Aug 26, 2019 0.3694 0.4144 0.3421 0.4144 34,150 +0.05(+13.22%)
Aug 23, 2019 0.3343 0.3660 0.3255 0.3660 119,300 +0.10(+36.57%)
Aug 22, 2019 0.2680 0.2680 0.2680 50 +0.00(+0.00%)
Aug 21, 2019 0.2680 0.2680 0.2680 0.2680 518 -0.04(-13.88%)
Aug 20, 2019 0.3112 0.3112 0.3112 4 +0.00(+0.00%)
Aug 19, 2019 0.3297 0.3297 0.3112 0.3112 1,000 -0.04(-11.09%)
Aug 16, 2019 0.3087 0.3745 0.2680 0.3500 11,000 +0.03(+10.65%)
Aug 15, 2019 0.3128 0.3163 0.3128 0.3163 3,142 -0.05(-13.53%)
Aug 12, 2019 0.3658 0.3658 0.3658 0 -0.02(-4.04%)
Aug 06, 2019 0.3812 0.3812 0.3812 0 -0.01(-2.80%)
Aug 05, 2019 0.3922 0.3922 0.3922 0.3922 2,860 +0.03(+6.84%)
Aug 02, 2019 0.3677 0.3800 0.3671 0.3671 10,500 -0.01(-3.39%)
Aug 01, 2019 0.3800 0.3800 0.3800 0.3800 2,500 -0.03(-7.32%)
Jul 31, 2019 0.3755 0.4100 0.3755 0.4100 3,700 -0.04(-8.36%)
Jul 30, 2019 0.4474 0.4474 0.4474 0.4474 10,300 -0.02(-3.81%)
Jul 29, 2019 0.4187 0.4651 0.3994 0.4651 9,000 +0.07(+16.27%)
Jul 24, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jul 23, 2019 0.4042 0.4100 0.4009 0.4100 9,201 -0.08(-15.76%)
Jul 22, 2019 0.4867 0.4867 0.4867 0.4867 500 +0.02(+5.39%)
Jul 19, 2019 0.4618 0.4618 0.4618 0.4618 600 +0.01(+2.49%)
Jul 18, 2019 0.4506 0.4506 0.4506 0.4506 341 -0.02(-3.92%)
Jul 17, 2019 0.4839 0.4839 0.4690 0.4690 8,700 -0.05(-9.30%)
Jul 12, 2019 0.5171 0.5171 0.5171 0 +0.00(+0.00%)
Jul 09, 2019 0.5171 0.5171 0.5171 0 -0.05(-8.85%)
Jul 05, 2019 0.5673 0.5673 0.5673 0 +0.00(+0.00%)
Jul 02, 2019 0.5673 0.5673 0.5673 0 +0.00(+0.00%)
Jun 28, 2019 0.5673 0.5673 0.5673 0 -0.01(-1.60%)
Jun 27, 2019 0.4908 0.5765 0.4908 0.5765 1,000 +0.04(+7.22%)
Jun 25, 2019 0.5377 0.5377 0.5377 0 -0.04(-7.29%)
Jun 24, 2019 0.5800 0.5800 0.5800 6 +0.00(+0.00%)
Jun 21, 2019 0.5800 0.5800 0.5800 0.5800 100 +0.00(+0.00%)
Jun 19, 2019 0.5800 0.5800 0.5800 0 -0.00(-0.24%)
Jun 14, 2019 0.5814 0.5814 0.5814 0 -0.03(-4.69%)
Jun 11, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.02%)
Jun 10, 2019 0.6099 0.6099 0.6099 58 +0.00(+0.00%)
Jun 06, 2019 0.6099 0.6099 0.6099 0 +0.03(+5.72%)
Jun 05, 2019 0.5781 0.5781 0.5769 0.5769 300 -0.01(-1.38%)
Jun 04, 2019 0.5170 0.5850 0.5144 0.5850 9,896 -0.08(-11.56%)
May 30, 2019 0.6615 0.6615 0.6615 0 +0.00(+0.00%)
May 24, 2019 0.6615 0.6615 0.6615 0 +0.10(+17.58%)
May 23, 2019 0.5626 0.5626 0.5626 0.5626 637 -0.09(-13.45%)
May 21, 2019 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
May 20, 2019 0.6000 0.6000 0.6000 15 +0.00(+0.00%)
May 17, 2019 0.6600 0.6600 0.6000 0.6000 6,200 -0.06(-9.09%)
May 16, 2019 0.6600 0.6600 0.6600 0.6600 2,047 -0.00(-0.69%)
May 15, 2019 0.6646 0.6646 0.6646 0.6646 100 +0.06(+10.77%)
May 14, 2019 0.6000 0.6000 0.6000 0.6000 187 -0.07(-10.45%)
May 10, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.36%)
May 09, 2019 0.6676 0.6676 0.6676 0.6676 3,227 +0.03(+4.31%)
May 02, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 30, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 29, 2019 0.6400 0.6400 0.6400 35 +0.00(+0.00%)
Apr 26, 2019 0.7042 0.7042 0.6400 0.6400 1,700 +0.02(+3.06%)
Apr 25, 2019 0.6210 0.6210 0.6210 21 +0.00(+0.00%)
Apr 24, 2019 0.6210 0.6210 0.6210 0.6210 3,300 -0.05(-7.31%)
Apr 23, 2019 0.6601 0.6700 0.6601 0.6700 3,700 +0.02(+2.92%)
Apr 22, 2019 0.7100 0.7311 0.6510 0.6510 14,501 +0.00(+0.15%)
Apr 17, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 16, 2019 0.6462 0.6500 0.6462 0.6500 30,100 -0.00(-0.06%)
Apr 12, 2019 0.6504 0.6504 0.6504 0 +0.01(+1.77%)
Apr 11, 2019 0.6391 0.6391 0.6391 0.6391 1,748 +0.03(+4.77%)
Apr 10, 2019 0.6100 0.6100 0.6100 0.6100 3,000 +0.01(+0.91%)
Apr 09, 2019 0.6574 0.6574 0.6045 0.6045 8,692 -0.06(-8.67%)
Apr 08, 2019 0.6603 0.6619 0.6603 0.6619 15,989 +0.10(+18.20%)
Apr 05, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 04, 2019 0.5600 0.5600 0.5600 0.5600 6,139 -0.07(-11.11%)
Apr 03, 2019 0.6300 0.6300 0.6300 0.6300 6,670 +0.03(+5.00%)
Apr 01, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 29, 2019 0.6000 0.6000 0.6000 5 +0.00(+0.00%)
Mar 27, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.39%)
Mar 26, 2019 0.5693 0.5693 0.5693 2 +0.00(+0.00%)
Mar 22, 2019 0.5693 0.5693 0.5693 0 +0.12(+26.51%)
Mar 21, 2019 0.4500 0.4500 0.4500 4 +0.00(+0.00%)
Mar 20, 2019 0.4500 0.4500 0.4500 45 +0.00(+0.00%)
Mar 19, 2019 0.4500 0.4500 0.4500 0.4500 976 -0.21(-31.99%)
Mar 18, 2019 0.6500 0.6617 0.6500 0.6617 4,045 -0.03(-4.68%)
Mar 15, 2019 0.6854 0.6942 0.6800 0.6942 18,100 +0.03(+3.74%)
Mar 14, 2019 0.7000 0.7000 0.6692 0.6692 7,950 +0.10(+17.44%)
Mar 13, 2019 0.6500 0.6500 0.5698 0.5698 4,482 +0.12(+26.62%)
Mar 12, 2019 0.4500 0.4500 0.4500 46 +0.00(+0.00%)
Mar 11, 2019 0.4500 0.4500 0.4500 16 +0.00(+0.00%)
Mar 08, 2019 0.4500 0.4500 0.4500 48 +0.00(+0.00%)
Mar 07, 2019 0.4500 0.4500 0.4500 0.4500 190 -0.12(-20.76%)
Mar 06, 2019 0.5679 0.5679 0.5679 0.5679 15,000 +0.04(+6.79%)
Mar 04, 2019 0.5318 0.5318 0.5318 0 +0.00(+0.42%)
Feb 28, 2019 0.5296 0.5296 0.5296 0 +0.01(+1.17%)
Feb 27, 2019 0.5200 0.5235 0.5200 0.5235 2,490 +0.02(+4.70%)
Feb 26, 2019 0.5000 0.5000 0.5000 0.5000 2,540 +0.04(+8.70%)
Feb 25, 2019 0.5344 0.5344 0.4600 0.4600 4,225 -0.08(-14.81%)
Feb 22, 2019 0.5185 0.5400 0.5185 0.5400 7,400 +0.00(+0.00%)
Feb 21, 2019 0.5092 0.5400 0.5092 0.5400 3,460 +0.09(+20.56%)
Feb 20, 2019 0.4479 0.4479 0.4479 139 +0.00(+0.00%)
Feb 19, 2019 0.4479 0.4479 0.4479 57 +0.00(+0.00%)
Feb 15, 2019 0.4479 0.4479 0.4479 46 +0.00(+0.00%)
Feb 14, 2019 0.4479 0.4479 0.4479 0.4479 156 +0.01(+1.80%)
Feb 13, 2019 0.4400 0.4400 0.4400 0.4400 209 -0.01(-2.22%)
Feb 12, 2019 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+2.27%)
Feb 11, 2019 0.5200 0.5200 0.4400 0.4400 4,173 -0.01(-1.79%)
Feb 08, 2019 0.5137 0.5137 0.4480 0.4480 900 -0.04(-9.00%)
Feb 07, 2019 0.4442 0.4923 0.4442 0.4923 2,341 +0.01(+2.07%)
Feb 06, 2019 0.4545 0.4823 0.4545 0.4823 2,349 -0.05(-9.00%)
Feb 05, 2019 0.5300 0.5300 0.5300 0.5300 3,006 +0.00(+0.00%)
Feb 04, 2019 0.5143 0.5300 0.5069 0.5300 8,717 +0.03(+6.00%)
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.