Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 11.45 11.67 11.21 11.30 1,036,789 -0.14(-1.21%)
Jul 30, 2012 11.56 11.60 11.30 11.44 885,189 -0.11(-0.97%)
Jul 27, 2012 11.61 11.70 11.46 11.56 446,768 +0.03(+0.30%)
Jul 26, 2012 11.33 11.61 11.25 11.52 1,014,435 +0.33(+2.94%)
Jul 25, 2012 11.11 11.37 10.93 11.19 1,564,373 +0.13(+1.17%)
Jul 24, 2012 10.65 11.19 10.60 11.06 1,367,282 +0.50(+4.75%)
Jul 23, 2012 10.62 10.68 10.48 10.56 1,981,146 -0.29(-2.71%)
Jul 20, 2012 11.18 11.18 10.64 10.86 3,190,738 -0.30(-2.71%)
Jul 19, 2012 11.51 11.56 11.12 11.16 1,737,404 -0.34(-2.93%)
Jul 18, 2012 11.53 11.77 11.43 11.49 1,213,472 -0.08(-0.67%)
Jul 17, 2012 11.90 11.95 11.51 11.57 1,595,126 -0.27(-2.26%)
Jul 16, 2012 12.48 12.48 11.70 11.84 1,315,675 -0.49(-3.99%)
Jul 13, 2012 12.62 12.62 12.25 12.33 2,147,260 -0.21(-1.65%)
Jul 12, 2012 12.57 12.83 12.48 12.54 2,190,574 -0.17(-1.36%)
Jul 11, 2012 12.96 12.99 12.58 12.71 705,339 -0.16(-1.28%)
Jul 10, 2012 12.96 13.02 12.70 12.88 988,249 +0.05(+0.40%)
Jul 09, 2012 12.86 13.09 12.67 12.83 1,185,100 -0.13(-1.00%)
Jul 06, 2012 12.79 13.01 12.39 12.96 1,241,219 +0.07(+0.54%)
Jul 05, 2012 12.97 13.07 12.68 12.89 1,115,332 +0.04(+0.34%)
Jul 03, 2012 12.76 13.07 12.61 12.84 717,232 +0.13(+1.02%)
Jul 02, 2012 12.79 12.83 12.44 12.71 966,577 -0.06(-0.47%)
Jun 29, 2012 12.83 12.89 12.57 12.77 890,108 +0.29(+2.28%)
Jun 28, 2012 12.77 12.83 12.24 12.49 852,838 -0.43(-3.34%)
Jun 27, 2012 12.58 12.94 12.55 12.92 1,504,589 +0.46(+3.68%)
Jun 26, 2012 11.99 12.70 11.93 12.46 2,838,673 +0.57(+4.80%)
Jun 25, 2012 12.01 12.06 11.67 11.89 1,022,413 -0.26(-2.13%)
Jun 22, 2012 11.87 12.17 11.82 12.15 1,101,206 +0.39(+3.31%)
Jun 21, 2012 12.35 12.45 11.56 11.76 1,353,809 -0.60(-4.82%)
Jun 20, 2012 12.21 12.40 12.00 12.36 1,900,713 +0.17(+1.42%)
Jun 19, 2012 12.19 12.27 11.95 12.19 1,046,724 +0.03(+0.28%)
Jun 18, 2012 12.55 12.68 11.92 12.15 779,830 -0.37(-2.97%)
Jun 15, 2012 12.53 12.58 12.32 12.52 783,969 +0.20(+1.61%)
Jun 14, 2012 12.14 12.36 11.90 12.32 1,562,025 +0.26(+2.15%)
Jun 13, 2012 11.59 12.17 11.46 12.07 1,477,415 +0.48(+4.18%)
Jun 12, 2012 11.71 11.92 11.32 11.58 2,511,354 -0.13(-1.11%)
Jun 11, 2012 12.15 12.39 11.57 11.71 998,137 -0.38(-3.15%)
Jun 08, 2012 11.88 12.10 11.75 12.09 3,621,516 +0.02(+0.14%)
Jun 07, 2012 12.45 12.78 12.00 12.07 4,597,971 -0.03(-0.29%)
Jun 06, 2012 11.30 12.11 11.30 12.11 1,796,190 +1.01(+9.11%)
Jun 05, 2012 10.95 11.37 10.92 11.10 2,378,402 +0.27(+2.47%)
Jun 04, 2012 11.24 11.43 10.83 10.83 1,350,589 -0.12(-1.10%)
Jun 01, 2012 11.61 11.61 10.81 10.95 2,836,948 -0.73(-6.29%)
May 31, 2012 11.67 11.94 11.40 11.69 1,587,913 -0.03(-0.22%)
May 30, 2012 12.07 12.08 11.51 11.71 2,230,639 -0.33(-2.73%)
May 29, 2012 12.02 12.26 11.89 12.04 1,905,133 +0.21(+1.75%)
May 25, 2012 11.71 12.19 11.68 11.83 2,994,547 +0.27(+2.32%)
May 24, 2012 11.73 11.85 11.19 11.56 3,336,599 -0.16(-1.40%)
May 23, 2012 11.29 11.94 11.21 11.73 3,752,662 +0.29(+2.57%)
May 22, 2012 10.94 11.57 10.94 11.43 4,094,716 +0.51(+4.67%)
May 21, 2012 10.74 10.96 10.60 10.92 1,878,783 +0.17(+1.61%)
May 18, 2012 10.71 10.93 10.40 10.75 3,022,662 +0.04(+0.40%)
May 17, 2012 11.11 11.17 10.71 10.71 3,703,003 -0.27(-2.44%)
May 16, 2012 11.71 11.72 10.85 10.98 5,350,522 -0.67(-5.79%)
May 15, 2012 11.80 11.95 11.59 11.65 1,647,323 -0.15(-1.25%)
May 14, 2012 12.08 12.08 11.73 11.80 5,434,178 -0.35(-2.92%)
May 11, 2012 12.24 12.26 12.10 12.15 1,742,716 -0.25(-2.02%)
May 10, 2012 12.44 12.55 12.23 12.40 2,175,680 +0.00(+0.00%)
May 09, 2012 12.10 12.44 11.98 12.40 2,987,468 +0.30(+2.50%)
May 08, 2012 12.26 12.30 12.01 12.10 3,826,301 -0.16(-1.34%)
May 07, 2012 12.33 12.83 12.21 12.26 10,604,136 -0.08(-0.63%)
May 04, 2012 13.87 14.21 11.48 12.34 20,177,796 -2.44(-16.49%)
May 03, 2012 15.40 15.47 14.51 14.78 3,665,879 -0.57(-3.72%)
May 02, 2012 15.57 15.64 15.21 15.35 1,420,216 -0.14(-0.89%)
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.