Arcosa Inc (EOB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -4.45544554455 | 101 | 101 | 96 | 68 | 100.62962963 | DE |
| 4 | -10.5 | -9.81308411215 | 107 | 107 | 96 | 77 | 104.4724026 | DE |
| 12 | 12 | 14.201183432 | 84.5 | 107 | 84.5 | 45 | 101.55252918 | DE |
| 26 | 17.5 | 22.1518987342 | 79 | 107 | 73 | 40 | 92.41982507 | DE |
| 52 | 20.5 | 26.9736842105 | 76 | 107 | 70 | 40 | 86.50827934 | DE |
| 156 | 24 | 33.1034482759 | 72.5 | 107 | 63.5 | 37 | 85.63990515 | DE |
| 260 | 24 | 33.1034482759 | 72.5 | 107 | 63.5 | 37 | 85.63990515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731965160 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731705960 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731619560 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1731533160 | 98.5 | -2.5 | -2.48 | 98 | 98.5 | 98 | 14 |
| 1731446820 | 101 | 1.5 | 1.51 | 101 | 101 | 101 | 136 |
| 1731360420 | 99.5 | 5 | 5.29 | 100 | 100 | 99.5 | 4 |
| 1731101160 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1731014760 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1730928360 | 94.5 | 6.5 | 7.39 | 94.5 | 94.5 | 94.5 | 12 |
| 1730841960 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1730755560 | 88 | -1 | -1.12 | 88 | 88 | 88 | 12 |
| 1730496360 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1730409960 | 89 | 3.5 | 4.09 | 89 | 89 | 89 | 6 |
| 1730319960 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1730233560 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1730147160 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1729887960 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1729801560 | 85.5 | -0.5 | -0.58 | 85.5 | 85.5 | 85.5 | 1 |
| 1729715160 | 86 | -3.5 | -3.91 | 86 | 86 | 86 | 3 |
| 1729628760 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1729542360 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1729283160 | 89.5 | 2.5 | 2.87 | 89.5 | 89.5 | 89.5 | 20 |
| 1729196820 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1729110420 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1729024020 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1728937620 | 87 | 1.5 | 1.75 | 87 | 87 | 87 | 60 |
| 1728678360 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1728591960 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1728505560 | 85.5 | 1 | 1.18 | 85.5 | 85.5 | 85.5 | 5 |
| 1728419220 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1728332820 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1728073620 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1727987220 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1727900820 | 84.5 | 0.5 | 0.60 | 84.5 | 84.5 | 84.5 | 20 |
| 1727814360 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1727727960 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1727468760 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1727382360 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1727295960 | 84 | 1 | 1.20 | 84.5 | 84.5 | 84 | 100 |
| 1727209560 | 83 | -1.5 | -1.78 | 83 | 83 | 83 | 1 |
| 1727123160 | 84.5 | 1 | 1.20 | 84 | 84.5 | 84 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
