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

Arcos Dorados Holdings Inc (NY: ARCO )

11.23 +0.27 (+2.46%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 23, 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 (%)
Dec 30, 2016 4.870 4.870 4.870 0 +0.00(+0.00%)
Dec 29, 2016 4.960 5.050 4.780 4.870 153,960 -0.05(-0.92%)
Dec 28, 2016 4.735 5.276 4.735 4.915 285,372 +0.18(+3.81%)
Dec 27, 2016 4.825 4.870 4.735 4.735 251,802 -0.14(-2.78%)
Dec 23, 2016 4.870 4.870 4.870 0 -0.05(-0.92%)
Dec 22, 2016 4.915 4.915 4.825 4.915 234,163 -0.05(-0.91%)
Dec 21, 2016 4.915 5.005 4.825 4.960 379,585 +0.09(+1.85%)
Dec 20, 2016 4.915 5.140 4.870 4.870 290,763 -0.05(-1.10%)
Dec 19, 2016 5.050 5.050 4.870 4.924 340,498 -0.13(-2.50%)
Dec 16, 2016 5.276 5.321 5.050 5.050 288,743 -0.23(-4.27%)
Dec 15, 2016 5.276 5.276 5.140 5.276 414,404 +0.00(+0.00%)
Dec 14, 2016 5.186 5.321 5.186 5.276 670,302 +0.09(+1.74%)
Dec 13, 2016 5.140 5.276 5.095 5.186 785,682 +0.09(+1.77%)
Dec 12, 2016 5.231 5.276 5.005 5.095 462,884 -0.18(-3.42%)
Dec 09, 2016 5.095 5.366 5.050 5.276 422,619 +0.18(+3.54%)
Dec 08, 2016 5.276 5.276 4.960 5.095 421,072 -0.14(-2.59%)
Dec 07, 2016 5.366 5.366 5.186 5.231 278,987 -0.09(-1.69%)
Dec 06, 2016 5.411 5.456 5.276 5.321 337,495 +0.00(+0.00%)
Dec 05, 2016 5.366 5.366 5.321 5.321 392,195 +0.00(+0.00%)
Dec 02, 2016 5.366 5.388 5.321 5.321 494,467 -0.09(-1.67%)
Dec 01, 2016 5.321 5.456 5.276 5.411 649,140 +0.09(+1.70%)
Nov 30, 2016 5.366 5.456 5.321 5.321 694,927 +0.00(+0.00%)
Nov 29, 2016 5.186 5.366 5.141 5.321 343,876 +0.09(+1.72%)
Nov 28, 2016 5.095 5.231 5.005 5.231 451,500 +0.18(+3.57%)
Nov 25, 2016 5.005 5.140 5.005 5.050 295,857 -0.05(-0.88%)
Nov 23, 2016 5.095 5.095 5.095 0 -0.09(-1.74%)
Nov 22, 2016 5.321 5.366 5.050 5.186 282,327 -0.18(-3.36%)
Nov 21, 2016 5.186 5.366 5.140 5.366 364,610 +0.18(+3.48%)
Nov 18, 2016 5.231 5.231 5.140 5.186 139,656 +0.00(+0.00%)
Nov 17, 2016 5.231 5.276 5.095 5.186 137,941 -0.05(-0.86%)
Nov 16, 2016 5.231 5.231 5.186 5.231 125,084 +0.00(+0.00%)
Nov 15, 2016 4.735 5.366 4.690 5.231 486,578 +0.45(+9.43%)
Nov 14, 2016 4.960 5.005 4.735 4.780 693,984 -0.14(-2.75%)
Nov 11, 2016 5.095 5.095 4.870 4.915 279,550 -0.18(-3.54%)
Nov 10, 2016 5.140 5.321 4.983 5.095 926,254 -0.09(-1.74%)
Nov 09, 2016 5.140 5.501 5.095 5.186 575,855 -0.18(-3.36%)
Nov 08, 2016 5.321 5.366 5.050 5.366 439,031 -0.05(-0.83%)
Nov 07, 2016 5.411 5.411 5.366 5.411 535,490 +0.07(+1.35%)
Nov 04, 2016 5.321 5.445 5.321 5.339 210,149 -0.03(-0.50%)
Nov 03, 2016 5.366 5.411 5.231 5.366 328,947 +0.09(+1.71%)
Nov 02, 2016 5.231 5.456 4.960 5.276 1,987,276 -0.14(-2.50%)
Nov 01, 2016 5.591 5.591 5.366 5.411 419,192 -0.14(-2.44%)
Oct 31, 2016 5.591 5.614 5.501 5.546 220,795 -0.05(-0.81%)
Oct 28, 2016 5.501 5.591 5.501 5.591 272,668 +0.05(+0.81%)
Oct 27, 2016 5.682 5.682 5.501 5.546 489,913 -0.09(-1.60%)
Oct 26, 2016 5.636 5.727 5.501 5.636 515,779 -0.05(-0.79%)
Oct 25, 2016 5.862 5.862 5.636 5.682 454,017 -0.14(-2.33%)
Oct 24, 2016 5.817 5.952 5.772 5.817 1,425,804 +0.32(+5.74%)
Oct 21, 2016 5.501 5.591 5.456 5.501 163,128 -0.05(-0.81%)
Oct 20, 2016 5.682 5.682 5.501 5.546 284,711 -0.14(-2.38%)
Oct 19, 2016 5.636 5.727 5.524 5.682 1,132,615 +0.09(+1.61%)
Oct 18, 2016 5.636 5.756 5.546 5.591 351,648 -0.09(-1.59%)
Oct 17, 2016 5.546 5.772 5.366 5.682 576,029 +0.20(+3.62%)
Oct 14, 2016 5.438 5.506 5.420 5.483 231,681 +0.08(+1.50%)
Oct 13, 2016 5.411 5.562 5.285 5.402 819,612 -0.05(-0.83%)
Oct 12, 2016 5.438 5.501 5.393 5.447 369,284 +0.03(+0.50%)
Oct 11, 2016 5.474 5.474 5.366 5.420 566,514 -0.05(-0.83%)
Oct 10, 2016 5.664 5.673 5.294 5.465 1,013,681 -0.14(-2.57%)
Oct 07, 2016 5.591 5.646 5.420 5.609 506,582 +0.03(+0.48%)
Oct 06, 2016 5.591 5.655 5.483 5.582 1,829,422 -0.04(-0.64%)
Oct 05, 2016 5.393 5.636 5.384 5.618 1,698,455 +0.27(+5.06%)
Oct 04, 2016 5.149 5.393 5.113 5.348 1,255,199 +0.24(+4.77%)
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.