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

Arcos Dorados Holdings Inc (NY: ARCO )

10.93 -0.22 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 7.891 7.891 7.666 7.756 2,143,642 +0.00(+0.00%)
May 30, 2017 8.207 8.207 7.756 7.756 1,306,570 -0.45(-5.49%)
May 26, 2017 7.936 8.297 7.936 8.207 1,227,239 +0.27(+3.41%)
May 25, 2017 7.801 7.936 7.756 7.936 664,864 +0.14(+1.73%)
May 24, 2017 7.711 7.846 7.621 7.801 330,074 +0.14(+1.76%)
May 23, 2017 7.801 7.846 7.666 7.666 433,734 -0.23(-2.86%)
May 22, 2017 7.981 7.981 7.711 7.891 937,895 +0.00(+0.00%)
May 19, 2017 7.395 8.026 7.395 7.891 950,264 +0.45(+6.06%)
May 18, 2017 7.575 7.801 7.125 7.440 3,505,600 -0.80(-9.74%)
May 17, 2017 8.477 8.522 8.162 8.243 621,222 -0.28(-3.28%)
May 16, 2017 8.252 8.522 8.207 8.522 2,597,902 +0.27(+3.28%)
May 15, 2017 8.252 8.387 8.207 8.252 1,228,113 -0.05(-0.54%)
May 12, 2017 8.297 8.432 8.207 8.297 957,462 -0.09(-1.08%)
May 11, 2017 8.297 8.387 8.139 8.387 2,191,982 +0.09(+1.09%)
May 10, 2017 8.162 8.432 8.162 8.297 807,245 +0.18(+2.22%)
May 09, 2017 8.252 8.252 8.026 8.117 365,309 -0.09(-1.10%)
May 08, 2017 8.342 8.387 8.117 8.207 544,216 -0.05(-0.55%)
May 05, 2017 8.297 8.335 8.162 8.252 924,215 -0.05(-0.54%)
May 04, 2017 8.387 8.432 8.252 8.297 1,433,979 -0.09(-1.08%)
May 03, 2017 8.162 8.590 8.026 8.387 3,003,669 +0.63(+8.14%)
May 02, 2017 7.530 7.801 7.530 7.756 1,625,883 +0.23(+2.99%)
May 01, 2017 7.395 7.575 7.350 7.530 637,569 +0.14(+1.83%)
Apr 28, 2017 7.260 7.575 7.260 7.395 1,416,087 +0.14(+1.86%)
Apr 27, 2017 7.215 7.305 7.170 7.260 1,016,937 +0.05(+0.63%)
Apr 26, 2017 7.215 7.282 7.170 7.215 514,124 +0.00(+0.00%)
Apr 25, 2017 7.125 7.260 6.989 7.215 3,007,189 +0.14(+1.91%)
Apr 24, 2017 7.260 7.282 7.034 7.079 857,350 -0.09(-1.26%)
Apr 21, 2017 7.260 7.305 7.170 7.170 212,497 -0.14(-1.85%)
Apr 20, 2017 7.215 7.575 7.215 7.305 715,828 +0.09(+1.25%)
Apr 19, 2017 7.260 7.440 7.125 7.215 2,458,900 +0.00(+0.00%)
Apr 18, 2017 7.125 7.215 7.125 7.215 2,328,670 +0.00(+0.00%)
Apr 17, 2017 7.260 7.260 7.170 7.215 411,541 +0.00(+0.00%)
Apr 13, 2017 7.260 7.305 7.170 7.215 756,432 -0.05(-0.62%)
Apr 12, 2017 7.305 7.350 7.215 7.260 860,707 -0.05(-0.62%)
Apr 11, 2017 7.350 7.575 7.215 7.305 2,180,918 +0.23(+3.18%)
Apr 10, 2017 6.899 7.147 6.809 7.079 570,404 +0.09(+1.29%)
Apr 07, 2017 7.034 7.034 6.944 6.989 668,442 -0.05(-0.64%)
Apr 06, 2017 7.170 7.170 6.989 7.034 415,521 -0.09(-1.27%)
Apr 05, 2017 7.215 7.260 7.034 7.125 918,127 -0.05(-0.63%)
Apr 04, 2017 7.170 7.305 7.057 7.170 206,794 +0.00(+0.00%)
Apr 03, 2017 7.350 7.395 7.034 7.170 429,085 -0.09(-1.24%)
Mar 31, 2017 7.305 7.305 7.125 7.260 471,935 -0.09(-1.23%)
Mar 30, 2017 6.944 7.440 6.944 7.350 1,027,806 +0.41(+5.84%)
Mar 29, 2017 6.854 6.989 6.809 6.944 591,022 +0.09(+1.32%)
Mar 28, 2017 6.764 7.034 6.583 6.854 1,378,536 +0.14(+2.01%)
Mar 27, 2017 6.583 6.809 6.538 6.719 844,011 +0.09(+1.36%)
Mar 24, 2017 6.583 6.764 6.538 6.629 802,018 -0.05(-0.68%)
Mar 23, 2017 6.764 6.854 6.629 6.674 1,074,361 +0.00(+0.00%)
Mar 22, 2017 6.629 6.719 6.538 6.674 242,012 +0.09(+1.37%)
Mar 21, 2017 6.493 6.764 6.403 6.583 972,700 +0.05(+0.69%)
Mar 20, 2017 6.674 6.719 6.493 6.538 761,853 -0.09(-1.36%)
Mar 17, 2017 6.989 7.034 6.493 6.629 1,257,073 -0.36(-5.16%)
Mar 16, 2017 6.944 7.125 6.674 6.989 2,043,920 +0.14(+1.97%)
Mar 15, 2017 5.907 7.034 5.817 6.854 2,738,669 +1.13(+19.69%)
Mar 14, 2017 5.682 5.862 5.636 5.727 912,987 +0.05(+0.79%)
Mar 13, 2017 5.682 5.682 5.636 5.682 338,089 +0.00(+0.00%)
Mar 10, 2017 5.591 5.682 5.456 5.682 497,891 +0.14(+2.44%)
Mar 09, 2017 5.636 5.682 5.501 5.546 358,474 -0.09(-1.60%)
Mar 08, 2017 5.636 5.727 5.636 5.636 308,830 +0.00(+0.00%)
Mar 07, 2017 5.636 5.682 5.591 5.636 699,995 +0.05(+0.81%)
Mar 06, 2017 5.591 5.682 5.546 5.591 447,841 -0.05(-0.80%)
Mar 03, 2017 5.591 5.636 5.546 5.636 606,322 +0.05(+0.81%)
Mar 02, 2017 5.591 5.614 5.546 5.591 479,550 +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.