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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.