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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.270 9.278 8.996 9.058 649,386 -0.21(-2.29%)
Jul 30, 2014 9.252 9.305 9.128 9.270 385,374 +0.11(+1.16%)
Jul 29, 2014 8.784 9.217 8.766 9.164 443,256 +0.40(+4.53%)
Jul 28, 2014 8.731 8.837 8.678 8.766 302,605 +0.03(+0.30%)
Jul 25, 2014 8.510 8.758 8.510 8.740 230,409 +0.19(+2.17%)
Jul 24, 2014 8.440 8.616 8.360 8.555 219,490 +0.15(+1.79%)
Jul 23, 2014 8.343 8.466 8.254 8.404 2,313,132 +0.01(+0.11%)
Jul 22, 2014 8.475 8.572 8.299 8.396 1,141,388 -0.28(-3.26%)
Jul 21, 2014 8.890 8.925 8.608 8.678 544,498 -0.26(-2.87%)
Jul 18, 2014 9.075 9.084 8.890 8.934 274,626 -0.14(-1.56%)
Jul 17, 2014 9.102 9.126 9.049 9.075 316,000 -0.06(-0.68%)
Jul 16, 2014 9.093 9.217 9.067 9.137 461,877 -0.01(-0.10%)
Jul 15, 2014 9.376 9.376 9.075 9.146 592,671 -0.25(-2.63%)
Jul 14, 2014 9.455 9.561 9.349 9.393 1,100,343 -0.04(-0.47%)
Jul 11, 2014 9.499 9.632 9.367 9.437 405,023 -0.08(-0.83%)
Jul 10, 2014 9.693 9.701 9.464 9.517 383,132 -0.31(-3.14%)
Jul 09, 2014 9.817 9.896 9.667 9.826 795,133 +0.01(+0.09%)
Jul 08, 2014 9.742 9.835 9.640 9.817 266,364 +0.06(+0.63%)
Jul 07, 2014 9.817 9.879 9.658 9.755 336,300 -0.05(-0.54%)
Jul 03, 2014 9.755 9.808 9.808 9.808 189,392 +0.05(+0.54%)
Jul 02, 2014 9.817 9.852 9.676 9.755 460,419 -0.05(-0.54%)
Jul 01, 2014 9.967 10.10 9.764 9.808 792,360 -0.08(-0.80%)
Jun 30, 2014 9.755 9.976 9.517 9.888 456,983 +0.10(+0.99%)
Jun 27, 2014 9.702 9.817 9.632 9.791 271,647 +0.10(+1.00%)
Jun 26, 2014 9.649 9.746 9.490 9.693 524,992 -0.02(-0.18%)
Jun 25, 2014 9.499 9.755 9.464 9.711 457,776 +0.17(+1.76%)
Jun 24, 2014 9.835 9.888 9.541 9.543 417,689 -0.24(-2.44%)
Jun 23, 2014 9.852 9.870 9.598 9.782 336,375 +0.00(+0.00%)
Jun 20, 2014 10.00 10.00 9.563 9.782 656,476 -0.10(-0.98%)
Jun 19, 2014 9.729 10.01 9.668 9.879 863,442 +0.10(+0.99%)
Jun 18, 2014 9.510 10.01 9.484 9.782 871,505 +0.32(+3.44%)
Jun 17, 2014 9.422 9.484 9.334 9.457 460,578 +0.17(+1.80%)
Jun 16, 2014 9.229 9.352 9.194 9.290 424,032 +0.03(+0.28%)
Jun 13, 2014 9.220 9.343 9.203 9.264 214,676 +0.04(+0.48%)
Jun 12, 2014 9.132 9.290 9.091 9.220 154,767 +0.04(+0.48%)
Jun 11, 2014 9.273 9.273 9.001 9.176 323,625 -0.11(-1.14%)
Jun 10, 2014 9.062 9.290 9.044 9.282 537,775 +0.84(+9.99%)
Jun 06, 2014 8.860 8.860 8.368 8.439 403,191 -0.06(-0.72%)
Jun 05, 2014 8.043 8.500 8.008 8.500 725,144 +0.45(+5.56%)
Jun 04, 2014 7.833 8.105 7.833 8.052 239,790 +0.16(+2.00%)
Jun 03, 2014 7.806 7.903 7.798 7.894 284,280 +0.04(+0.56%)
Jun 02, 2014 7.947 7.947 7.780 7.850 725,848 +0.04(+0.45%)
May 30, 2014 7.692 7.877 7.640 7.815 802,411 -0.01(-0.11%)
May 29, 2014 7.947 7.982 7.762 7.824 564,706 -0.10(-1.22%)
May 28, 2014 7.806 7.964 7.727 7.921 583,430 +0.12(+1.58%)
May 27, 2014 7.640 7.806 7.605 7.798 622,484 +0.25(+3.26%)
May 23, 2014 7.552 7.552 7.552 7.552 397,445 -0.01(-0.12%)
May 22, 2014 7.473 7.657 7.473 7.561 336,344 -0.06(-0.81%)
May 21, 2014 7.648 7.692 7.552 7.622 507,903 -0.03(-0.34%)
May 20, 2014 7.640 7.692 7.596 7.648 277,076 +0.02(+0.23%)
May 19, 2014 7.683 7.683 7.552 7.631 419,884 -0.05(-0.69%)
May 16, 2014 8.193 8.228 7.624 7.683 622,637 +0.12(+1.63%)
May 15, 2014 7.596 7.613 7.534 7.561 502,509 -0.04(-0.46%)
May 14, 2014 7.648 7.727 7.561 7.596 441,124 -0.08(-1.03%)
May 13, 2014 7.631 7.850 7.604 7.675 457,843 +0.04(+0.58%)
May 12, 2014 7.534 7.692 7.534 7.631 1,227,869 +0.10(+1.28%)
May 09, 2014 7.464 7.534 7.464 7.534 352,108 +0.07(+0.94%)
May 08, 2014 7.402 7.534 7.402 7.464 670,374 -0.01(-0.12%)
May 07, 2014 7.622 7.692 7.253 7.473 1,335,795 -0.14(-1.85%)
May 06, 2014 7.903 7.991 7.561 7.613 1,129,903 -0.38(-4.73%)
May 05, 2014 8.043 8.079 7.929 7.991 630,715 -0.05(-0.66%)
May 02, 2014 8.000 8.105 8.000 8.043 877,634 +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.