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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 3.364 3.600 3.246 3.572 1,009,963 +0.19(+5.63%)
Nov 27, 2015 3.445 3.455 3.373 3.382 409,792 -0.03(-0.80%)
Nov 25, 2015 3.282 3.409 3.409 3.409 369,804 +0.11(+3.30%)
Nov 24, 2015 3.409 3.409 3.164 3.300 575,792 -0.17(-4.96%)
Nov 23, 2015 3.056 3.491 3.037 3.473 1,891,877 +0.48(+16.06%)
Nov 20, 2015 2.784 3.037 2.784 2.992 1,238,395 +0.18(+6.45%)
Nov 19, 2015 2.729 2.856 2.675 2.811 667,078 +0.10(+3.68%)
Nov 18, 2015 2.521 2.720 2.511 2.711 350,037 +0.24(+9.52%)
Nov 17, 2015 2.548 2.570 2.448 2.475 331,113 -0.10(-3.87%)
Nov 16, 2015 2.593 2.620 2.502 2.575 366,575 -0.04(-1.39%)
Nov 13, 2015 2.657 2.657 2.602 2.611 301,181 -0.02(-0.69%)
Nov 12, 2015 2.720 2.720 2.602 2.629 461,333 -0.07(-2.68%)
Nov 11, 2015 2.729 2.774 2.675 2.702 342,278 -0.02(-0.67%)
Nov 10, 2015 2.784 2.829 2.711 2.720 283,344 -0.08(-2.91%)
Nov 09, 2015 2.874 2.901 2.784 2.802 405,300 -0.09(-3.13%)
Nov 06, 2015 2.874 2.920 2.856 2.892 479,450 +0.05(+1.92%)
Nov 05, 2015 2.720 2.874 2.693 2.838 577,155 +0.12(+4.33%)
Nov 04, 2015 2.883 2.947 2.657 2.720 919,280 -0.06(-2.28%)
Nov 03, 2015 2.856 2.883 2.756 2.784 369,722 -0.07(-2.54%)
Nov 02, 2015 2.820 2.892 2.802 2.856 448,493 +0.06(+2.27%)
Oct 30, 2015 2.774 2.888 2.684 2.793 757,633 +0.05(+1.99%)
Oct 29, 2015 2.938 2.956 2.711 2.738 400,630 -0.19(-6.50%)
Oct 28, 2015 2.910 3.015 2.838 2.929 931,769 +0.06(+2.22%)
Oct 27, 2015 2.901 2.901 2.702 2.865 957,055 -0.05(-1.56%)
Oct 26, 2015 2.992 2.992 2.901 2.910 542,684 -0.05(-1.83%)
Oct 23, 2015 2.992 3.001 2.874 2.965 1,034,653 -0.01(-0.30%)
Oct 22, 2015 2.938 3.074 2.910 2.974 753,989 +0.09(+3.14%)
Oct 21, 2015 2.820 2.892 2.784 2.883 3,084,869 +0.08(+2.91%)
Oct 20, 2015 2.620 2.811 2.620 2.802 568,048 +0.17(+6.55%)
Oct 19, 2015 2.557 2.684 2.502 2.629 783,470 +0.09(+3.57%)
Oct 16, 2015 2.376 2.575 2.339 2.539 1,649,551 +0.21(+8.95%)
Oct 15, 2015 2.439 2.484 2.330 2.330 647,553 -0.11(-4.46%)
Oct 14, 2015 2.448 2.448 2.430 2.439 861,537 -0.01(-0.37%)
Oct 13, 2015 2.439 2.448 2.430 2.448 1,053,460 +0.02(+0.75%)
Oct 12, 2015 2.439 2.448 2.366 2.430 432,763 -0.01(-0.37%)
Oct 09, 2015 2.448 2.575 2.403 2.439 3,026,017 -0.01(-0.37%)
Oct 08, 2015 2.430 2.457 2.430 2.448 916,191 +0.01(+0.37%)
Oct 07, 2015 2.448 2.466 2.430 2.439 933,801 -0.01(-0.37%)
Oct 06, 2015 2.421 2.466 2.403 2.448 686,121 +0.01(+0.37%)
Oct 05, 2015 2.448 2.475 2.394 2.439 1,870,129 +0.04(+1.51%)
Oct 02, 2015 2.376 2.493 2.376 2.403 2,091,643 -0.01(-0.38%)
Oct 01, 2015 2.484 2.508 2.357 2.412 504,565 -0.05(-2.21%)
Sep 30, 2015 2.584 2.593 2.466 2.466 346,759 -0.07(-2.86%)
Sep 29, 2015 2.620 2.643 2.457 2.539 656,665 -0.08(-3.11%)
Sep 28, 2015 2.648 2.657 2.493 2.620 693,839 -0.04(-1.37%)
Sep 25, 2015 2.774 2.811 2.638 2.657 347,810 -0.15(-5.18%)
Sep 24, 2015 2.820 2.820 2.648 2.802 515,335 -0.03(-0.96%)
Sep 23, 2015 2.947 2.956 2.793 2.829 332,980 -0.12(-4.00%)
Sep 22, 2015 3.019 3.083 2.929 2.947 237,661 -0.09(-2.99%)
Sep 21, 2015 3.083 3.110 2.992 3.037 571,422 -0.05(-1.76%)
Sep 18, 2015 3.146 3.173 3.074 3.092 546,086 -0.08(-2.57%)
Sep 17, 2015 3.228 3.328 3.164 3.173 1,332,133 -0.05(-1.69%)
Sep 16, 2015 3.319 3.400 3.228 3.228 286,196 -0.11(-3.26%)
Sep 15, 2015 3.219 3.400 3.219 3.337 278,940 +0.10(+3.08%)
Sep 14, 2015 3.210 3.264 3.164 3.237 327,715 +0.02(+0.56%)
Sep 11, 2015 3.155 3.264 3.096 3.219 383,777 +0.00(+0.00%)
Sep 10, 2015 3.364 3.364 3.037 3.219 772,953 -0.14(-4.05%)
Sep 09, 2015 3.482 3.563 3.323 3.355 366,882 -0.13(-3.65%)
Sep 08, 2015 3.672 3.717 3.445 3.482 391,201 -0.15(-4.24%)
Sep 04, 2015 3.572 3.636 3.636 3.636 763,541 +0.00(+0.00%)
Sep 03, 2015 3.672 3.681 3.572 3.636 343,249 +0.01(+0.25%)
Sep 02, 2015 3.690 3.690 3.427 3.627 597,842 +0.00(+0.00%)
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.