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

Arcos Dorados Holdings Inc (NY: ARCO )

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2017 5.440 5.622 5.440 5.622 739,444 +0.18(+3.33%)
Feb 27, 2017 5.395 5.486 5.349 5.440 293,513 +0.05(+0.84%)
Feb 24, 2017 5.486 5.504 5.304 5.395 893,551 -0.09(-1.65%)
Feb 23, 2017 5.576 5.622 5.486 5.486 408,140 -0.05(-0.82%)
Feb 22, 2017 5.758 5.758 5.486 5.531 420,895 -0.18(-3.17%)
Feb 21, 2017 5.803 5.871 5.712 5.712 500,911 -0.09(-1.56%)
Feb 17, 2017 5.803 5.803 5.803 0 +0.09(+1.59%)
Feb 16, 2017 5.712 5.803 5.667 5.712 260,747 +0.05(+0.80%)
Feb 15, 2017 5.712 5.758 5.667 5.667 356,440 -0.05(-0.79%)
Feb 14, 2017 5.712 5.758 5.622 5.712 356,485 +0.00(+0.00%)
Feb 13, 2017 5.848 5.848 5.667 5.712 965,773 +0.05(+0.80%)
Feb 10, 2017 5.758 5.826 5.622 5.667 593,482 -0.09(-1.57%)
Feb 09, 2017 5.712 5.758 5.712 5.758 261,669 +0.05(+0.79%)
Feb 08, 2017 5.712 5.826 5.712 5.712 551,196 -0.09(-1.56%)
Feb 07, 2017 5.758 5.871 5.667 5.803 695,837 +0.05(+0.79%)
Feb 06, 2017 5.894 5.984 5.712 5.758 1,064,627 -0.14(-2.31%)
Feb 03, 2017 5.667 5.962 5.576 5.894 1,406,900 +0.23(+4.00%)
Feb 02, 2017 5.531 5.758 5.349 5.667 1,494,312 +0.18(+3.31%)
Feb 01, 2017 5.304 5.622 5.282 5.486 1,090,215 +0.23(+4.31%)
Jan 31, 2017 5.213 5.395 5.213 5.259 846,757 +0.00(+0.00%)
Jan 30, 2017 5.213 5.259 5.123 5.259 403,830 +0.05(+0.87%)
Jan 27, 2017 5.123 5.213 5.077 5.213 453,546 +0.09(+1.77%)
Jan 26, 2017 5.168 5.259 5.077 5.123 510,715 +0.00(+0.00%)
Jan 25, 2017 5.168 5.213 5.123 5.123 174,200 +0.00(+0.00%)
Jan 24, 2017 5.168 5.213 5.123 5.123 525,094 -0.05(-0.88%)
Jan 23, 2017 5.168 5.213 5.077 5.168 273,307 +0.00(+0.00%)
Jan 20, 2017 5.168 5.168 5.123 5.168 279,047 +0.00(+0.00%)
Jan 19, 2017 5.123 5.304 5.123 5.168 313,329 +0.05(+0.88%)
Jan 18, 2017 5.077 5.213 5.077 5.123 467,745 +0.03(+0.53%)
Jan 17, 2017 5.168 5.191 5.077 5.096 319,889 -0.07(-1.40%)
Jan 13, 2017 5.168 5.168 5.168 0 +0.00(+0.00%)
Jan 12, 2017 5.123 5.259 5.077 5.168 965,848 +0.00(+0.00%)
Jan 11, 2017 5.168 5.259 5.032 5.168 547,637 +0.00(+0.00%)
Jan 10, 2017 5.123 5.282 5.077 5.168 369,485 +0.09(+1.79%)
Jan 09, 2017 5.077 5.213 4.987 5.077 250,004 -0.05(-0.89%)
Jan 06, 2017 5.077 5.168 4.987 5.123 285,662 +0.00(+0.00%)
Jan 05, 2017 5.168 5.259 5.100 5.123 986,215 -0.05(-0.88%)
Jan 04, 2017 5.213 5.259 5.077 5.168 232,240 -0.05(-0.87%)
Jan 03, 2017 4.941 5.259 4.941 5.213 531,647 +0.32(+6.48%)
Dec 30, 2016 4.896 4.896 4.896 0 +0.00(+0.00%)
Dec 29, 2016 4.987 5.077 4.805 4.896 153,136 -0.05(-0.92%)
Dec 28, 2016 4.760 5.304 4.760 4.941 283,843 +0.18(+3.81%)
Dec 27, 2016 4.851 4.896 4.760 4.760 250,453 -0.14(-2.78%)
Dec 23, 2016 4.896 4.896 4.896 0 -0.05(-0.92%)
Dec 22, 2016 4.941 4.941 4.851 4.941 232,909 -0.05(-0.91%)
Dec 21, 2016 4.941 5.032 4.851 4.987 377,552 +0.09(+1.85%)
Dec 20, 2016 4.941 5.168 4.896 4.896 289,206 -0.05(-1.10%)
Dec 19, 2016 5.077 5.077 4.896 4.951 338,674 -0.13(-2.50%)
Dec 16, 2016 5.304 5.349 5.077 5.077 287,196 -0.23(-4.27%)
Dec 15, 2016 5.304 5.304 5.168 5.304 412,184 +0.00(+0.00%)
Dec 14, 2016 5.213 5.349 5.213 5.304 666,712 +0.09(+1.74%)
Dec 13, 2016 5.168 5.304 5.123 5.213 781,474 +0.09(+1.77%)
Dec 12, 2016 5.259 5.304 5.032 5.123 460,404 -0.18(-3.42%)
Dec 09, 2016 5.123 5.395 5.077 5.304 420,356 +0.18(+3.54%)
Dec 08, 2016 5.304 5.304 4.987 5.123 418,817 -0.14(-2.59%)
Dec 07, 2016 5.395 5.395 5.213 5.259 277,493 -0.09(-1.69%)
Dec 06, 2016 5.440 5.486 5.304 5.349 335,688 +0.00(+0.00%)
Dec 05, 2016 5.395 5.395 5.349 5.349 390,094 +0.00(+0.00%)
Dec 02, 2016 5.395 5.418 5.349 5.349 491,818 -0.09(-1.67%)
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.