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

Arcos Dorados Holdings Inc (NY: ARCO )

10.76 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2016 4.004 4.004 3.896 3.932 576,379 -0.07(-1.80%)
May 27, 2016 4.067 4.004 4.004 4.004 180,076 -0.05(-1.33%)
May 26, 2016 4.203 4.203 4.040 4.058 204,472 -0.11(-2.60%)
May 25, 2016 4.121 4.221 4.121 4.167 356,382 +0.04(+0.87%)
May 24, 2016 4.094 4.212 4.067 4.130 674,280 +0.07(+1.78%)
May 23, 2016 3.968 4.076 3.914 4.058 536,878 +0.09(+2.27%)
May 20, 2016 3.986 4.036 3.932 3.968 368,250 +0.07(+1.85%)
May 19, 2016 4.094 4.112 3.824 3.896 409,495 -0.14(-3.36%)
May 18, 2016 3.923 4.121 3.887 4.031 552,691 +0.13(+3.23%)
May 17, 2016 3.806 3.914 3.743 3.905 337,966 +0.11(+2.85%)
May 16, 2016 3.788 3.860 3.661 3.797 495,740 -0.07(-1.86%)
May 13, 2016 3.887 4.004 3.824 3.869 300,857 -0.07(-1.83%)
May 12, 2016 3.959 4.004 3.770 3.941 669,674 -0.02(-0.46%)
May 11, 2016 4.167 4.221 3.959 3.959 830,572 -0.28(-6.60%)
May 10, 2016 4.148 4.275 4.058 4.239 516,249 +0.21(+5.15%)
May 09, 2016 4.266 4.320 4.004 4.031 698,075 -0.15(-3.66%)
May 06, 2016 4.239 4.320 4.085 4.185 466,029 -0.03(-0.64%)
May 05, 2016 4.302 4.356 4.112 4.212 612,905 -0.12(-2.71%)
May 04, 2016 4.329 4.617 4.302 4.329 1,024,540 +0.16(+3.90%)
May 03, 2016 3.950 4.167 3.887 4.167 685,441 +0.21(+5.24%)
May 02, 2016 3.770 4.058 3.770 3.959 476,894 +0.22(+5.78%)
Apr 29, 2016 3.914 3.950 3.743 3.743 419,647 -0.20(-5.03%)
Apr 28, 2016 3.923 4.067 3.878 3.941 1,122,639 +0.03(+0.69%)
Apr 27, 2016 3.679 3.923 3.652 3.914 582,332 +0.31(+8.50%)
Apr 26, 2016 3.625 3.661 3.598 3.607 421,546 -0.02(-0.50%)
Apr 25, 2016 3.743 3.761 3.607 3.625 284,503 -0.14(-3.60%)
Apr 22, 2016 3.770 3.842 3.725 3.761 450,629 -0.01(-0.24%)
Apr 21, 2016 3.896 3.914 3.770 3.770 514,490 -0.14(-3.46%)
Apr 20, 2016 3.878 3.950 3.788 3.905 1,886,372 +0.13(+3.34%)
Apr 19, 2016 3.643 3.797 3.607 3.779 542,285 +0.14(+3.71%)
Apr 18, 2016 3.689 3.689 3.607 3.643 316,479 -0.05(-1.46%)
Apr 15, 2016 3.670 3.761 3.632 3.698 464,320 -0.03(-0.73%)
Apr 14, 2016 3.634 3.797 3.607 3.725 638,784 +0.10(+2.74%)
Apr 13, 2016 3.661 3.833 3.562 3.625 486,470 -0.02(-0.50%)
Apr 12, 2016 3.391 3.712 3.391 3.643 735,490 +0.27(+8.02%)
Apr 11, 2016 3.202 3.418 3.202 3.373 472,979 +0.18(+5.65%)
Apr 08, 2016 3.030 3.193 3.012 3.193 326,308 +0.19(+6.31%)
Apr 07, 2016 3.183 3.183 2.967 3.003 556,169 -0.15(-4.86%)
Apr 06, 2016 3.156 3.211 3.057 3.156 472,341 -0.03(-0.85%)
Apr 05, 2016 3.102 3.283 3.046 3.183 326,554 +0.06(+2.02%)
Apr 04, 2016 3.346 3.346 3.021 3.120 514,535 -0.22(-6.49%)
Apr 01, 2016 3.364 3.382 3.238 3.337 363,386 -0.05(-1.33%)
Mar 31, 2016 3.418 3.490 3.211 3.382 576,116 -0.03(-0.79%)
Mar 30, 2016 3.256 3.508 3.220 3.409 666,013 +0.20(+6.18%)
Mar 29, 2016 3.156 3.382 3.084 3.211 410,434 +0.07(+2.30%)
Mar 28, 2016 3.129 3.165 3.080 3.138 261,405 +0.01(+0.29%)
Mar 24, 2016 3.183 3.129 3.129 3.129 368,025 -0.06(-1.98%)
Mar 23, 2016 3.193 3.202 3.067 3.193 413,590 +0.00(+0.00%)
Mar 22, 2016 3.202 3.314 3.057 3.193 853,927 +0.01(+0.28%)
Mar 21, 2016 2.931 3.183 2.859 3.183 1,157,045 +0.25(+8.62%)
Mar 18, 2016 2.904 2.931 2.678 2.931 1,801,592 +0.05(+1.88%)
Mar 17, 2016 2.769 3.030 2.769 2.877 3,370,691 +0.09(+3.24%)
Mar 16, 2016 2.660 2.814 2.597 2.787 5,225,638 +0.32(+12.77%)
Mar 15, 2016 2.516 2.579 2.417 2.471 711,233 -0.05(-1.79%)
Mar 14, 2016 2.458 2.561 2.444 2.516 800,890 +0.08(+3.33%)
Mar 11, 2016 2.448 2.471 2.390 2.435 380,493 -0.01(-0.37%)
Mar 10, 2016 2.435 2.444 2.354 2.444 467,968 -0.04(-1.45%)
Mar 09, 2016 2.570 2.588 2.453 2.480 685,916 -0.07(-2.83%)
Mar 08, 2016 2.534 2.561 2.516 2.552 1,293,880 +0.02(+0.71%)
Mar 07, 2016 2.471 2.552 2.471 2.534 2,138,716 +0.05(+1.81%)
Mar 04, 2016 2.543 2.543 2.417 2.489 1,424,446 -0.04(-1.43%)
Mar 03, 2016 2.453 2.552 2.426 2.525 1,002,608 +0.06(+2.56%)
Mar 02, 2016 2.327 2.480 2.300 2.462 894,324 +0.12(+5.00%)
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.