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

Arcos Dorados Holdings Inc (NY: ARCO )

10.91 +0.03 (+0.28%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 30, 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 (%)
Dec 30, 2011 17.72 17.83 17.60 17.74 592,585 -0.09(-0.49%)
Dec 29, 2011 17.80 17.93 17.57 17.83 873,055 -0.06(-0.34%)
Dec 28, 2011 18.49 18.49 17.73 17.89 803,674 -0.44(-2.40%)
Dec 27, 2011 18.26 18.51 18.22 18.33 461,174 +0.14(+0.76%)
Dec 23, 2011 17.72 18.51 17.72 18.19 1,020,204 +0.87(+5.04%)
Dec 21, 2011 17.38 17.43 17.04 17.32 1,120,464 -0.03(-0.20%)
Dec 20, 2011 17.29 17.42 17.00 17.35 2,834,114 +0.27(+1.57%)
Dec 19, 2011 17.41 17.54 17.01 17.09 1,637,656 -0.31(-1.79%)
Dec 16, 2011 17.71 17.71 17.33 17.40 1,591,803 -0.20(-1.13%)
Dec 15, 2011 18.05 18.13 17.31 17.60 1,171,738 -0.28(-1.55%)
Dec 14, 2011 18.37 18.68 17.63 17.87 1,418,682 -0.75(-4.04%)
Dec 13, 2011 19.17 19.18 18.51 18.63 1,289,324 -0.54(-2.80%)
Dec 12, 2011 19.36 19.37 18.84 19.16 1,184,281 -0.43(-2.21%)
Dec 09, 2011 19.41 19.70 19.03 19.59 984,441 +0.18(+0.94%)
Dec 08, 2011 19.16 19.76 18.99 19.41 2,535,625 +0.40(+2.09%)
Dec 07, 2011 18.93 19.19 18.53 19.01 806,542 +0.16(+0.83%)
Dec 06, 2011 19.13 19.14 18.55 18.86 861,466 -0.37(-1.93%)
Dec 05, 2011 19.58 19.58 19.06 19.23 1,009,219 -0.12(-0.63%)
Dec 02, 2011 19.56 19.66 19.25 19.35 1,102,592 -0.05(-0.27%)
Dec 01, 2011 19.14 19.65 18.90 19.40 1,310,912 +0.46(+2.42%)
Nov 30, 2011 18.90 19.17 18.63 18.94 1,572,326 +0.80(+4.43%)
Nov 29, 2011 18.01 18.52 17.77 18.14 1,303,038 +0.15(+0.82%)
Nov 28, 2011 17.32 18.17 17.32 17.99 1,268,406 +1.10(+6.50%)
Nov 25, 2011 17.11 17.27 16.85 16.90 1,128,640 -0.35(-2.05%)
Nov 23, 2011 17.54 17.73 16.97 17.25 3,022,610 -0.37(-2.11%)
Nov 22, 2011 17.72 17.94 17.50 17.62 1,662,811 -0.10(-0.54%)
Nov 21, 2011 18.06 18.06 17.32 17.72 1,241,713 -0.62(-3.39%)
Nov 18, 2011 18.24 18.47 18.08 18.34 1,006,811 +0.23(+1.29%)
Nov 17, 2011 18.50 18.57 17.93 18.11 1,228,069 -0.45(-2.42%)
Nov 16, 2011 18.80 18.97 18.52 18.56 2,122,927 -0.46(-2.41%)
Nov 15, 2011 18.51 19.18 18.45 19.01 1,357,050 +0.20(+1.06%)
Nov 14, 2011 18.62 18.97 18.56 18.82 1,723,432 +0.36(+1.97%)
Nov 11, 2011 18.56 19.01 18.30 18.45 1,971,600 -0.04(-0.23%)
Nov 10, 2011 18.45 18.87 18.24 18.50 1,555,877 +0.33(+1.81%)
Nov 09, 2011 18.46 18.60 18.12 18.17 2,719,472 -0.51(-2.73%)
Nov 08, 2011 19.35 19.36 18.64 18.68 2,695,471 -0.67(-3.44%)
Nov 07, 2011 19.09 19.34 18.84 19.34 2,233,096 +0.33(+1.73%)
Nov 04, 2011 19.56 19.57 18.81 19.01 2,287,054 -0.52(-2.66%)
Nov 03, 2011 19.79 19.84 19.07 19.53 1,538,645 +0.01(+0.04%)
Nov 02, 2011 19.88 19.96 19.45 19.52 1,780,093 -0.14(-0.70%)
Nov 01, 2011 19.50 19.88 19.30 19.66 2,639,391 -0.56(-2.78%)
Oct 31, 2011 19.72 20.39 19.45 20.22 2,489,734 +0.27(+1.34%)
Oct 28, 2011 19.27 20.14 19.18 19.96 3,078,612 +0.17(+0.87%)
Oct 27, 2011 19.18 20.17 19.06 19.78 6,296,779 +0.94(+5.00%)
Oct 26, 2011 19.10 19.21 18.40 18.84 1,998,014 -0.05(-0.27%)
Oct 25, 2011 19.20 19.32 18.84 18.89 2,010,955 -0.36(-1.89%)
Oct 24, 2011 19.43 19.49 19.10 19.26 4,712,756 -0.07(-0.36%)
Oct 21, 2011 19.01 19.36 18.88 19.33 8,544,935 +0.57(+3.04%)
Oct 20, 2011 19.19 19.45 18.63 18.75 32,701,720 -0.81(-4.15%)
Oct 19, 2011 20.09 20.25 19.27 19.57 7,653,736 -0.89(-4.35%)
Oct 18, 2011 20.62 20.75 20.08 20.46 3,753,427 -0.39(-1.87%)
Oct 17, 2011 19.95 21.39 19.95 20.85 4,025,568 -1.40(-6.29%)
Oct 14, 2011 22.09 22.43 22.09 22.25 628,499 +0.22(+0.98%)
Oct 13, 2011 22.00 22.17 21.52 22.03 704,522 +0.18(+0.83%)
Oct 12, 2011 21.61 22.14 21.61 21.85 813,292 +0.41(+1.94%)
Oct 11, 2011 21.11 21.59 20.91 21.43 851,780 +0.11(+0.53%)
Oct 10, 2011 21.08 21.46 20.93 21.32 1,106,085 +0.67(+3.26%)
Oct 07, 2011 20.90 21.05 19.65 20.65 1,883,085 -0.54(-2.53%)
Oct 06, 2011 21.26 21.44 20.48 21.18 1,158,581 +0.36(+1.74%)
Oct 05, 2011 20.33 21.53 19.77 20.82 1,746,972 +0.68(+3.39%)
Oct 04, 2011 18.69 20.21 17.63 20.14 2,184,384 +1.12(+5.91%)
Oct 03, 2011 19.76 20.04 18.57 19.01 2,178,557 -1.03(-5.13%)
Sep 30, 2011 19.67 20.36 19.12 20.04 1,298,599 -0.07(-0.34%)
Sep 29, 2011 21.31 21.32 19.36 20.11 1,280,450 -0.45(-2.19%)
Sep 28, 2011 21.83 22.25 20.44 20.56 882,656 -1.07(-4.95%)
Sep 27, 2011 22.06 22.75 21.49 21.63 1,591,195 +0.02(+0.08%)
Sep 26, 2011 20.53 21.81 20.31 21.62 1,367,799 +1.53(+7.62%)
Sep 23, 2011 19.35 20.61 19.06 20.09 1,302,947 +0.23(+1.18%)
Sep 22, 2011 19.96 20.39 19.24 19.85 5,246,046 -1.71(-7.94%)
Sep 21, 2011 23.61 23.87 21.48 21.56 2,561,954 -2.08(-8.81%)
Sep 20, 2011 23.63 24.29 23.21 23.65 1,497,231 +0.22(+0.96%)
Sep 19, 2011 23.46 23.53 22.41 23.42 1,660,499 -0.22(-0.95%)
Sep 16, 2011 23.89 24.09 23.42 23.65 640,060 -0.09(-0.36%)
Sep 15, 2011 24.42 24.42 23.28 23.73 1,261,150 -0.41(-1.72%)
Sep 14, 2011 24.07 24.29 23.34 24.15 1,384,746 +0.41(+1.75%)
Sep 13, 2011 24.28 24.52 23.48 23.73 1,172,503 -0.51(-2.10%)
Sep 12, 2011 24.37 24.45 23.19 24.24 1,183,311 -0.41(-1.65%)
Sep 09, 2011 24.26 25.44 23.80 24.65 2,460,394 +0.23(+0.96%)
Sep 08, 2011 23.49 25.03 23.37 24.42 1,793,427 +0.92(+3.94%)
Sep 07, 2011 23.52 23.59 23.21 23.49 1,308,717 +0.41(+1.80%)
Sep 06, 2011 23.13 23.13 22.09 23.08 1,229,242 -0.31(-1.33%)
Sep 02, 2011 23.00 23.53 22.54 23.39 1,172,804 -0.07(-0.30%)
Sep 01, 2011 24.18 24.32 23.08 23.46 1,047,504 -0.37(-1.56%)
Aug 31, 2011 23.64 24.72 23.32 23.83 1,957,585 +0.53(+2.26%)
Aug 30, 2011 22.54 24.14 22.31 23.30 2,653,145 +1.02(+4.58%)
Aug 29, 2011 21.24 22.89 21.17 22.28 1,170,976 +1.32(+6.31%)
Aug 26, 2011 21.18 21.76 20.57 20.96 748,286 -0.26(-1.22%)
Aug 25, 2011 21.64 21.85 21.10 21.22 414,587 -0.29(-1.37%)
Aug 24, 2011 21.56 21.99 21.02 21.51 814,647 +0.24(+1.14%)
Aug 23, 2011 21.41 21.49 20.94 21.27 614,530 +0.16(+0.78%)
Aug 22, 2011 20.99 21.37 20.45 21.11 634,577 +0.86(+4.27%)
Aug 19, 2011 21.31 21.87 20.07 20.24 1,393,913 -1.10(-5.14%)
Aug 18, 2011 21.91 22.55 20.95 21.34 1,510,276 -1.13(-5.04%)
Aug 17, 2011 21.70 22.89 21.57 22.47 2,371,407 +0.91(+4.21%)
Aug 16, 2011 21.07 21.62 20.93 21.56 891,704 +0.27(+1.26%)
Aug 15, 2011 21.14 21.56 20.57 21.30 783,075 +0.29(+1.36%)
Aug 12, 2011 21.19 21.56 20.77 21.01 510,485 -0.16(-0.78%)
Aug 11, 2011 19.33 21.66 19.19 21.17 3,001,182 +1.77(+9.13%)
Aug 10, 2011 18.88 20.33 18.84 19.40 1,281,702 +0.33(+1.72%)
Aug 09, 2011 20.19 19.34 18.45 19.07 2,298,304 +0.03(+0.18%)
Aug 08, 2011 20.19 20.31 18.15 19.04 3,168,377 -1.91(-9.12%)
Aug 05, 2011 21.61 21.69 19.90 20.95 1,802,114 -0.53(-2.45%)
Aug 04, 2011 21.95 22.03 21.30 21.48 1,680,349 -0.48(-2.17%)
Aug 03, 2011 21.50 22.18 20.98 21.95 1,713,063 +0.23(+1.07%)
Aug 02, 2011 20.92 21.95 20.74 21.72 5,154,241 +1.40(+6.89%)
Aug 01, 2011 20.64 21.10 19.58 20.32 871,306 +0.04(+0.21%)
Jul 29, 2011 19.48 20.73 19.29 20.28 1,098,596 +0.65(+3.30%)
Jul 28, 2011 19.84 19.92 19.45 19.63 430,970 -0.16(-0.83%)
Jul 27, 2011 20.10 20.10 19.75 19.79 537,389 -0.53(-2.59%)
Jul 26, 2011 20.31 20.41 19.82 20.32 522,722 +0.03(+0.17%)
Jul 25, 2011 19.98 20.56 19.84 20.28 790,730 -0.03(-0.13%)
Jul 22, 2011 20.38 20.43 20.14 20.31 2,577,772 +1.48(+7.85%)
Jul 21, 2011 18.69 19.01 18.61 18.83 694,405 +0.25(+1.35%)
Jul 20, 2011 18.51 18.82 18.42 18.58 771,344 +0.14(+0.75%)
Jul 19, 2011 17.42 18.57 17.41 18.44 952,134 +1.18(+6.81%)
Jul 18, 2011 17.81 17.87 17.24 17.27 900,867 -0.63(-3.52%)
Jul 15, 2011 18.12 18.31 17.85 17.90 511,684 -0.25(-1.38%)
Jul 14, 2011 18.41 18.67 18.14 18.15 496,664 -0.24(-1.32%)
Jul 13, 2011 18.85 19.00 18.25 18.39 708,752 -0.38(-2.03%)
Jul 12, 2011 19.05 19.08 18.77 18.77 975,603 -0.21(-1.09%)
Jul 11, 2011 19.11 19.17 18.73 18.98 512,956 -0.34(-1.75%)
Jul 08, 2011 19.26 19.44 19.01 19.32 691,538 -0.10(-0.49%)
Jul 07, 2011 19.13 19.41 18.90 19.41 1,445,117 +0.38(+2.00%)
Jul 06, 2011 18.88 19.40 18.88 19.03 1,190,716 +0.18(+0.96%)
Jul 05, 2011 18.63 18.96 18.37 18.85 272,036 +0.27(+1.44%)
Jul 01, 2011 18.20 19.01 18.20 18.58 470,211 +0.35(+1.94%)
Jun 30, 2011 18.44 18.69 18.09 18.23 1,131,058 -0.14(-0.75%)
Jun 29, 2011 18.41 18.50 18.12 18.37 629,565 +0.00(+0.00%)
Jun 28, 2011 17.89 18.51 17.86 18.37 1,476,736 +0.48(+2.66%)
Jun 27, 2011 18.12 18.12 17.73 17.89 530,694 -0.04(-0.24%)
Jun 24, 2011 18.12 18.15 17.73 17.93 292,156 -0.14(-0.76%)
Jun 23, 2011 18.00 18.11 17.67 18.07 584,653 +0.16(+0.87%)
Jun 22, 2011 18.37 18.44 17.86 17.92 644,744 -0.37(-2.03%)
Jun 21, 2011 17.93 18.31 17.57 18.29 1,097,529 +0.61(+3.47%)
Jun 20, 2011 17.75 17.80 17.63 17.67 891,025 +0.26(+1.49%)
Jun 17, 2011 18.24 18.24 17.36 17.42 1,136,974 -0.69(-3.82%)
Jun 16, 2011 17.86 18.23 17.84 18.11 507,004 +0.19(+1.06%)
Jun 15, 2011 17.91 17.99 17.03 17.92 1,093,779 -0.05(-0.29%)
Jun 14, 2011 18.24 18.37 17.65 17.97 2,163,630 -0.19(-1.05%)
Jun 13, 2011 18.44 18.58 18.05 18.16 832,439 -0.29(-1.55%)
Jun 10, 2011 18.85 18.91 18.34 18.44 492,239 -0.44(-2.33%)
Jun 09, 2011 18.78 19.07 18.44 18.88 990,684 +0.10(+0.55%)
Jun 08, 2011 19.93 20.21 18.61 18.78 1,516,246 -1.23(-6.13%)
Jun 07, 2011 19.62 20.09 19.47 20.01 808,068 +0.42(+2.16%)
Jun 06, 2011 20.13 20.17 19.49 19.58 612,771 -0.27(-1.35%)
Jun 03, 2011 19.16 20.11 19.12 19.85 842,644 +0.83(+4.36%)
May 24, 2011 19.49 19.49 18.90 19.02 2,312,259 +0.01(+0.05%)
May 23, 2011 18.96 19.14 18.81 19.01 992,671 -0.01(-0.05%)
May 20, 2011 19.23 19.23 18.90 19.02 513,870 -0.21(-1.08%)
May 19, 2011 19.45 19.49 18.87 19.23 790,501 -0.09(-0.45%)
May 18, 2011 18.81 19.52 18.81 19.32 1,057,473 +0.52(+2.76%)
May 17, 2011 18.91 18.93 18.45 18.80 902,482 -0.13(-0.69%)
May 16, 2011 19.27 19.27 18.75 18.93 661,846 -0.30(-1.57%)
May 13, 2011 18.56 19.32 18.39 19.23 1,732,841 +0.67(+3.58%)
May 12, 2011 18.73 18.76 18.05 18.56 1,441,347 -0.29(-1.51%)
May 11, 2011 19.10 19.12 18.72 18.85 1,348,203 -0.37(-1.93%)
May 10, 2011 19.51 19.62 19.18 19.22 1,027,520 -0.21(-1.07%)
May 09, 2011 19.22 19.45 19.06 19.43 719,175 +0.39(+2.04%)
May 06, 2011 19.96 19.96 18.59 19.04 4,182,318 -0.50(-2.57%)
May 05, 2011 19.53 20.01 19.35 19.54 1,945,552 -0.03(-0.18%)
May 04, 2011 19.53 19.66 19.48 19.58 976,685 -0.03(-0.18%)
May 03, 2011 19.58 19.66 19.29 19.61 2,073,478 +0.16(+0.84%)
May 02, 2011 19.58 19.62 19.42 19.45 2,330,524 +0.41(+2.13%)
Apr 29, 2011 19.06 19.10 18.59 19.04 2,263,405 -0.06(-0.32%)
Apr 28, 2011 19.23 19.40 18.84 19.10 1,931,131 -0.25(-1.30%)
Apr 27, 2011 19.96 20.01 18.98 19.35 2,115,682 -0.42(-2.14%)
Apr 26, 2011 20.63 20.66 19.66 19.77 2,027,668 -0.59(-2.89%)
Apr 25, 2011 20.02 20.40 20.02 20.36 1,353,422 -0.09(-0.46%)
Apr 21, 2011 20.83 20.92 19.78 20.46 2,785,134 -0.32(-1.54%)
Apr 20, 2011 22.30 22.43 20.57 20.78 6,784,097 -0.60(-2.79%)
Apr 19, 2011 20.03 21.57 19.69 21.37 12,799,462 +1.58(+7.99%)
Apr 18, 2011 18.41 19.84 18.24 19.79 6,663,508 +1.33(+7.21%)
Apr 15, 2011 18.34 18.88 17.99 18.46 6,816,833 +0.14(+0.75%)
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.