Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.318 9.327 9.043 9.105 646,025 -0.21(-2.29%)
Jul 30, 2014 9.300 9.353 9.176 9.318 383,379 +0.11(+1.16%)
Jul 29, 2014 8.830 9.265 8.812 9.211 440,961 +0.40(+4.53%)
Jul 28, 2014 8.777 8.883 8.723 8.812 301,038 +0.03(+0.30%)
Jul 25, 2014 8.555 8.803 8.555 8.785 229,216 +0.19(+2.17%)
Jul 24, 2014 8.484 8.661 8.404 8.599 218,353 +0.15(+1.79%)
Jul 23, 2014 8.386 8.510 8.297 8.448 2,301,157 +0.01(+0.11%)
Jul 22, 2014 8.519 8.617 8.342 8.439 1,135,479 -0.28(-3.26%)
Jul 21, 2014 8.936 8.972 8.652 8.723 541,679 -0.26(-2.87%)
Jul 18, 2014 9.123 9.132 8.936 8.981 273,205 -0.14(-1.56%)
Jul 17, 2014 9.149 9.174 9.096 9.123 314,365 -0.06(-0.68%)
Jul 16, 2014 9.140 9.265 9.114 9.185 459,486 -0.01(-0.10%)
Jul 15, 2014 9.424 9.424 9.123 9.194 589,603 -0.25(-2.63%)
Jul 14, 2014 9.504 9.611 9.398 9.442 1,094,647 -0.04(-0.47%)
Jul 11, 2014 9.549 9.682 9.415 9.486 402,926 -0.08(-0.83%)
Jul 10, 2014 9.744 9.752 9.513 9.566 381,148 -0.31(-3.14%)
Jul 09, 2014 9.868 9.948 9.717 9.877 791,016 +0.01(+0.09%)
Jul 08, 2014 9.792 9.886 9.691 9.868 264,985 +0.06(+0.63%)
Jul 07, 2014 9.868 9.930 9.708 9.806 334,559 -0.05(-0.54%)
Jul 03, 2014 9.806 9.859 9.859 9.859 188,411 +0.05(+0.54%)
Jul 02, 2014 9.868 9.904 9.726 9.806 458,035 -0.05(-0.54%)
Jul 01, 2014 10.02 10.15 9.815 9.859 788,258 -0.08(-0.80%)
Jun 30, 2014 9.806 10.03 9.566 9.939 454,618 +0.10(+0.99%)
Jun 27, 2014 9.753 9.868 9.682 9.841 270,241 +0.10(+1.00%)
Jun 26, 2014 9.699 9.797 9.540 9.744 522,275 -0.02(-0.18%)
Jun 25, 2014 9.549 9.806 9.513 9.762 455,406 +0.17(+1.76%)
Jun 24, 2014 9.886 9.939 9.590 9.593 415,527 -0.24(-2.44%)
Jun 23, 2014 9.903 9.921 9.647 9.833 334,649 +0.00(+0.00%)
Jun 20, 2014 10.05 10.05 9.612 9.833 653,107 -0.10(-0.98%)
Jun 19, 2014 9.780 10.06 9.718 9.930 859,011 +0.10(+0.99%)
Jun 18, 2014 9.559 10.06 9.532 9.833 867,032 +0.33(+3.44%)
Jun 17, 2014 9.471 9.532 9.382 9.506 458,215 +0.17(+1.80%)
Jun 16, 2014 9.277 9.400 9.241 9.338 421,855 +0.03(+0.28%)
Jun 13, 2014 9.268 9.391 9.250 9.312 213,574 +0.04(+0.48%)
Jun 12, 2014 9.179 9.338 9.138 9.268 153,973 +0.04(+0.48%)
Jun 11, 2014 9.321 9.321 9.047 9.224 321,964 -0.11(-1.14%)
Jun 10, 2014 9.109 9.338 9.090 9.329 535,015 +0.85(+9.99%)
Jun 06, 2014 8.906 8.906 8.412 8.482 401,122 -0.06(-0.72%)
Jun 05, 2014 8.085 8.544 8.050 8.544 721,422 +0.45(+5.56%)
Jun 04, 2014 7.873 8.147 7.873 8.094 238,559 +0.16(+2.00%)
Jun 03, 2014 7.847 7.944 7.838 7.935 282,821 +0.04(+0.56%)
Jun 02, 2014 7.988 7.988 7.820 7.891 722,123 +0.04(+0.45%)
May 30, 2014 7.732 7.917 7.679 7.855 798,293 -0.01(-0.11%)
May 29, 2014 7.988 8.023 7.803 7.864 561,808 -0.10(-1.22%)
May 28, 2014 7.847 8.006 7.767 7.961 580,436 +0.12(+1.58%)
May 27, 2014 7.679 7.847 7.644 7.838 619,290 +0.25(+3.26%)
May 23, 2014 7.591 7.591 7.591 7.591 395,405 -0.01(-0.12%)
May 22, 2014 7.511 7.697 7.511 7.600 334,618 -0.06(-0.81%)
May 21, 2014 7.688 7.732 7.591 7.661 505,296 -0.03(-0.34%)
May 20, 2014 7.679 7.732 7.635 7.688 275,654 +0.02(+0.23%)
May 19, 2014 7.723 7.723 7.591 7.670 417,729 -0.05(-0.69%)
May 16, 2014 8.235 8.270 7.663 7.723 619,442 +0.12(+1.63%)
May 15, 2014 7.635 7.652 7.573 7.600 499,931 -0.04(-0.46%)
May 14, 2014 7.688 7.767 7.600 7.635 438,860 -0.08(-1.03%)
May 13, 2014 7.670 7.891 7.644 7.714 455,493 +0.04(+0.58%)
May 12, 2014 7.573 7.732 7.573 7.670 1,221,568 +0.10(+1.28%)
May 09, 2014 7.502 7.573 7.502 7.573 350,301 +0.07(+0.94%)
May 08, 2014 7.441 7.573 7.441 7.502 666,933 -0.01(-0.12%)
May 07, 2014 7.661 7.732 7.291 7.511 1,328,940 -0.14(-1.85%)
May 06, 2014 7.944 8.032 7.600 7.652 1,124,104 -0.38(-4.73%)
May 05, 2014 8.085 8.120 7.970 8.032 627,478 -0.05(-0.66%)
May 02, 2014 8.041 8.147 8.041 8.085 873,130 +0.03(+0.33%)
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.