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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2015 3.842 3.878 3.779 3.833 262,804 -0.03(-0.70%)
Jul 30, 2015 3.788 3.860 3.761 3.860 346,011 +0.07(+1.90%)
Jul 29, 2015 3.779 3.905 3.779 3.788 235,117 -0.04(-0.94%)
Jul 28, 2015 3.833 3.887 3.779 3.824 240,860 +0.03(+0.71%)
Jul 27, 2015 3.788 3.860 3.779 3.797 189,406 -0.04(-0.94%)
Jul 24, 2015 3.761 3.842 3.761 3.833 290,515 +0.00(+0.00%)
Jul 23, 2015 3.914 3.986 3.761 3.833 223,662 -0.05(-1.16%)
Jul 22, 2015 4.067 4.067 3.788 3.878 304,905 -0.21(-5.08%)
Jul 21, 2015 3.788 4.167 3.788 4.085 509,701 +0.29(+7.60%)
Jul 20, 2015 4.112 4.112 3.770 3.797 485,859 -0.32(-7.68%)
Jul 17, 2015 4.148 4.212 4.058 4.112 288,975 -0.05(-1.08%)
Jul 16, 2015 4.428 4.428 4.103 4.157 539,234 -0.06(-1.50%)
Jul 15, 2015 3.986 4.374 3.698 4.221 3,448,578 +0.19(+4.70%)
Jul 14, 2015 4.022 4.130 4.022 4.031 192,301 +0.00(+0.00%)
Jul 13, 2015 4.148 4.212 4.027 4.031 263,522 -0.14(-3.25%)
Jul 10, 2015 4.094 4.257 4.085 4.167 247,653 +0.08(+1.99%)
Jul 09, 2015 4.094 4.176 4.076 4.085 487,206 +0.02(+0.44%)
Jul 08, 2015 4.212 4.239 3.977 4.067 247,690 -0.17(-4.04%)
Jul 07, 2015 4.347 4.410 4.185 4.239 311,634 -0.13(-2.89%)
Jul 06, 2015 4.464 4.473 4.356 4.365 377,002 -0.11(-2.42%)
Jul 02, 2015 4.491 4.473 4.473 4.473 267,453 -0.02(-0.40%)
Jul 01, 2015 4.735 4.753 4.356 4.491 445,319 -0.25(-5.32%)
Jun 30, 2015 4.888 4.915 4.663 4.744 452,011 -0.10(-2.05%)
Jun 29, 2015 4.978 5.086 4.825 4.843 219,825 -0.22(-4.28%)
Jun 26, 2015 4.906 5.095 4.870 5.059 2,229,841 +0.15(+3.12%)
Jun 25, 2015 5.077 5.077 4.897 4.906 548,498 -0.14(-2.86%)
Jun 24, 2015 5.122 5.149 5.005 5.050 942,378 -0.08(-1.58%)
Jun 23, 2015 5.131 5.222 5.077 5.131 573,690 +0.01(+0.18%)
Jun 22, 2015 5.159 5.199 5.105 5.122 179,249 -0.01(-0.18%)
Jun 19, 2015 5.240 5.249 5.113 5.131 209,660 -0.12(-2.23%)
Jun 18, 2015 5.149 5.249 5.104 5.249 216,681 +0.14(+2.65%)
Jun 17, 2015 5.059 5.149 4.960 5.113 178,697 +0.06(+1.25%)
Jun 16, 2015 5.159 5.159 4.960 5.050 124,128 -0.11(-2.10%)
Jun 15, 2015 5.131 5.195 4.987 5.159 172,629 +0.02(+0.35%)
Jun 12, 2015 5.195 5.204 5.086 5.140 72,722 -0.05(-1.04%)
Jun 11, 2015 5.330 5.371 5.059 5.195 254,206 -0.17(-3.19%)
Jun 10, 2015 5.231 5.411 5.195 5.366 346,159 +0.19(+3.66%)
Jun 09, 2015 5.204 5.294 5.149 5.177 112,538 -0.04(-0.69%)
Jun 08, 2015 5.222 5.240 5.159 5.213 91,673 +0.01(+0.17%)
Jun 05, 2015 5.249 5.285 5.195 5.204 88,169 -0.05(-0.86%)
Jun 04, 2015 5.294 5.312 5.168 5.249 246,472 -0.05(-0.85%)
Jun 03, 2015 5.068 5.312 4.996 5.294 277,803 +0.23(+4.63%)
Jun 02, 2015 4.897 5.113 4.852 5.059 272,091 +0.14(+2.94%)
Jun 01, 2015 4.969 5.014 4.852 4.915 393,681 -0.05(-1.09%)
May 29, 2015 4.825 5.005 4.780 4.969 526,617 +0.18(+3.77%)
May 28, 2015 4.762 4.834 4.690 4.789 475,022 +0.02(+0.38%)
May 27, 2015 4.879 4.879 4.744 4.771 209,708 -0.07(-1.49%)
May 26, 2015 4.753 4.879 4.699 4.843 321,222 +0.09(+1.90%)
May 22, 2015 4.825 4.753 4.753 4.753 337,976 -0.09(-1.86%)
May 21, 2015 4.879 4.890 4.816 4.843 215,219 -0.10(-2.01%)
May 20, 2015 4.699 4.951 4.699 4.942 308,459 +0.18(+3.79%)
May 19, 2015 4.834 4.852 4.626 4.762 422,472 -0.04(-0.75%)
May 18, 2015 4.834 4.933 4.789 4.798 363,396 -0.06(-1.30%)
May 15, 2015 4.825 4.915 4.735 4.861 289,650 +0.09(+1.89%)
May 14, 2015 4.951 5.014 4.735 4.771 510,429 -0.18(-3.64%)
May 13, 2015 4.960 5.303 4.744 4.951 1,361,338 -0.03(-0.54%)
May 12, 2015 5.068 5.303 4.951 4.978 1,030,656 -0.51(-9.36%)
May 11, 2015 5.709 5.799 5.456 5.492 411,857 -0.22(-3.79%)
May 08, 2015 5.790 5.826 5.510 5.709 452,261 -0.03(-0.47%)
May 07, 2015 5.754 5.844 5.655 5.736 175,926 +0.01(+0.16%)
May 06, 2015 5.943 5.952 5.627 5.727 361,275 -0.18(-3.05%)
May 05, 2015 5.826 5.925 5.826 5.907 381,461 +0.08(+1.39%)
May 04, 2015 5.528 5.862 5.528 5.826 380,510 +0.32(+5.73%)
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.