Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.005 -0.045 (-0.50%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.45 10.57 10.38 10.45 1,917,736 -0.03(-0.24%)
Nov 29, 2012 10.36 10.48 10.36 10.47 1,006,272 +0.11(+1.07%)
Nov 28, 2012 10.17 10.38 10.09 10.36 2,221,643 +0.13(+1.25%)
Nov 27, 2012 10.12 10.23 10.02 10.23 1,055,206 +0.03(+0.25%)
Nov 26, 2012 9.893 10.23 9.868 10.21 2,031,699 +0.34(+3.46%)
Nov 23, 2012 9.918 9.986 9.731 9.867 1,102,683 +0.01(+0.09%)
Nov 21, 2012 9.731 9.918 9.641 9.859 1,099,107 +0.19(+1.94%)
Nov 20, 2012 9.628 9.722 9.594 9.671 1,268,616 +0.08(+0.80%)
Nov 19, 2012 9.645 9.705 9.479 9.594 2,850,490 +0.16(+1.72%)
Nov 16, 2012 9.193 9.543 9.111 9.432 3,160,602 +0.28(+3.08%)
Nov 15, 2012 9.210 9.330 9.065 9.151 1,114,435 -0.04(-0.46%)
Nov 14, 2012 9.390 9.594 9.168 9.193 2,343,223 -0.14(-1.46%)
Nov 13, 2012 9.867 9.893 8.980 9.330 7,361,242 -0.59(-5.93%)
Nov 12, 2012 9.978 10.01 9.850 9.918 969,659 +0.07(+0.69%)
Nov 09, 2012 9.944 10.05 9.816 9.850 1,346,965 -0.09(-0.94%)
Nov 08, 2012 10.15 10.21 9.867 9.944 2,737,807 -0.19(-1.85%)
Nov 07, 2012 10.29 10.36 9.944 10.13 2,938,563 -0.23(-2.22%)
Nov 06, 2012 10.62 10.63 10.32 10.36 1,513,665 -0.23(-2.17%)
Nov 05, 2012 10.61 10.70 10.51 10.59 1,351,490 +0.04(+0.40%)
Nov 02, 2012 10.98 11.04 10.33 10.55 6,563,307 -0.44(-4.03%)
Nov 01, 2012 11.09 11.33 10.86 10.99 1,921,954 -0.02(-0.16%)
Oct 31, 2012 11.26 11.32 10.93 11.01 2,804,160 -0.27(-2.42%)
Oct 26, 2012 11.30 11.28 11.28 11.28 3,152,017 -0.01(-0.08%)
Oct 25, 2012 11.72 11.85 11.29 11.29 876,752 -0.20(-1.78%)
Oct 24, 2012 11.88 11.91 11.41 11.50 1,769,821 -0.22(-1.89%)
Oct 23, 2012 12.05 12.09 11.62 11.72 3,012,603 -0.93(-7.35%)
Oct 19, 2012 13.31 13.43 12.60 12.65 2,475,049 -0.77(-5.72%)
Oct 18, 2012 13.35 13.65 13.23 13.41 1,326,241 +0.19(+1.42%)
Oct 17, 2012 12.99 13.29 12.85 13.23 1,212,637 +0.26(+1.97%)
Oct 16, 2012 12.99 13.19 12.83 12.97 802,409 +0.17(+1.33%)
Oct 15, 2012 12.93 12.96 12.65 12.80 1,043,566 -0.03(-0.20%)
Oct 12, 2012 13.59 13.60 12.81 12.83 895,768 -0.52(-3.90%)
Oct 11, 2012 13.09 13.65 13.09 13.35 1,828,820 +0.38(+2.89%)
Oct 10, 2012 12.95 13.11 12.85 12.97 1,080,487 +0.02(+0.13%)
Oct 09, 2012 13.12 13.26 12.84 12.95 1,633,206 -0.15(-1.17%)
Oct 08, 2012 13.44 13.47 13.06 13.11 2,850,629 -0.36(-2.66%)
Oct 05, 2012 13.53 13.65 13.31 13.47 1,439,802 -0.03(-0.25%)
Oct 04, 2012 13.05 13.55 13.01 13.50 911,329 +0.44(+3.40%)
Oct 03, 2012 13.04 13.24 12.99 13.06 1,221,510 +0.01(+0.07%)
Oct 02, 2012 13.07 13.08 12.77 13.05 1,144,628 -0.04(-0.33%)
Oct 01, 2012 13.18 13.21 13.00 13.09 1,886,382 -0.07(-0.52%)
Sep 28, 2012 13.10 13.16 12.95 13.16 1,371,690 +0.02(+0.13%)
Sep 27, 2012 13.00 13.20 12.91 13.14 2,011,633 +0.17(+1.31%)
Sep 26, 2012 13.21 13.27 12.74 12.97 2,128,574 -0.24(-1.81%)
Sep 25, 2012 13.14 13.41 13.14 13.21 2,076,613 +0.08(+0.58%)
Sep 24, 2012 13.09 13.19 12.79 13.13 1,796,951 +0.04(+0.33%)
Sep 21, 2012 12.69 13.25 12.58 13.09 2,036,371 +0.41(+3.23%)
Sep 20, 2012 12.56 12.79 12.45 12.68 1,230,936 +0.02(+0.13%)
Sep 19, 2012 12.31 12.74 12.16 12.66 1,285,028 +0.46(+3.77%)
Sep 18, 2012 12.14 12.26 11.97 12.20 668,040 +0.01(+0.07%)
Sep 17, 2012 12.22 12.33 12.07 12.20 608,096 -0.09(-0.69%)
Sep 14, 2012 11.70 12.32 11.69 12.28 1,991,909 +0.63(+5.42%)
Sep 13, 2012 11.73 11.96 11.62 11.65 2,232,098 -0.09(-0.73%)
Sep 12, 2012 11.97 12.02 11.68 11.73 2,028,845 -0.04(-0.36%)
Sep 11, 2012 11.81 12.02 11.27 11.78 2,245,502 -0.10(-0.86%)
Sep 10, 2012 11.79 12.19 11.76 11.88 3,370,646 +0.15(+1.31%)
Sep 07, 2012 11.57 11.80 11.39 11.73 1,232,261 +0.21(+1.85%)
Sep 06, 2012 11.29 11.51 11.13 11.51 2,204,116 +0.30(+2.66%)
Sep 05, 2012 11.31 11.35 11.19 11.21 1,055,055 -0.09(-0.75%)
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.