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 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%)
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.