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 (%)
Dec 31, 2018 7.196 7.273 7.086 7.223 358,741 +0.05(+0.64%)
Dec 28, 2018 7.186 7.305 7.177 7.177 237,447 +0.04(+0.51%)
Dec 27, 2018 7.058 7.196 6.921 7.141 480,278 +0.02(+0.26%)
Dec 26, 2018 7.022 7.132 6.912 7.122 604,516 +0.13(+1.83%)
Dec 24, 2018 7.077 7.159 6.985 6.994 267,415 -0.12(-1.67%)
Dec 21, 2018 7.086 7.205 7.086 7.113 942,134 +0.05(+0.65%)
Dec 20, 2018 7.214 7.278 7.026 7.068 522,473 -0.12(-1.65%)
Dec 19, 2018 7.241 7.406 7.136 7.186 384,000 -0.05(-0.63%)
Dec 18, 2018 7.068 7.314 7.068 7.232 528,079 +0.18(+2.59%)
Dec 17, 2018 7.278 7.305 7.031 7.049 744,563 -0.27(-3.63%)
Dec 14, 2018 7.470 7.488 7.287 7.314 664,984 -0.18(-2.44%)
Dec 13, 2018 7.314 7.625 7.296 7.497 556,183 +0.23(+3.14%)
Dec 12, 2018 7.369 7.461 7.232 7.269 652,212 -0.02(-0.25%)
Dec 11, 2018 7.442 7.525 7.260 7.287 338,613 -0.08(-1.12%)
Dec 10, 2018 7.324 7.442 7.141 7.369 582,791 +0.04(+0.50%)
Dec 07, 2018 7.506 7.671 7.296 7.333 477,410 -0.17(-2.31%)
Dec 06, 2018 7.442 7.580 7.314 7.506 600,675 -0.08(-1.08%)
Dec 04, 2018 7.561 7.776 7.333 7.589 662,687 +0.03(+0.36%)
Dec 03, 2018 7.543 7.836 7.442 7.561 1,101,342 +0.02(+0.24%)
Nov 30, 2018 7.241 7.552 7.196 7.543 1,896,955 +0.26(+3.51%)
Nov 29, 2018 7.132 7.388 7.086 7.287 768,348 +0.18(+2.57%)
Nov 28, 2018 6.857 7.122 6.848 7.104 448,336 +0.24(+3.46%)
Nov 27, 2018 6.949 6.958 6.812 6.866 431,315 -0.06(-0.92%)
Nov 26, 2018 6.921 6.999 6.894 6.930 457,613 +0.03(+0.40%)
Nov 23, 2018 6.793 6.958 6.775 6.903 238,541 -0.03(-0.40%)
Nov 21, 2018 6.930 6.930 6.930 0 +0.05(+0.66%)
Nov 20, 2018 6.894 6.894 6.748 6.885 593,776 -0.05(-0.79%)
Nov 19, 2018 6.839 6.976 6.821 6.940 587,521 +0.08(+1.20%)
Nov 16, 2018 6.830 6.953 6.812 6.857 771,841 +0.02(+0.27%)
Nov 15, 2018 6.866 6.895 6.711 6.839 361,837 -0.08(-1.19%)
Nov 14, 2018 6.629 6.985 6.629 6.921 648,425 +0.40(+6.17%)
Nov 13, 2018 6.428 6.560 6.400 6.519 380,570 +0.07(+1.13%)
Nov 12, 2018 6.546 6.546 6.357 6.446 342,223 -0.11(-1.67%)
Nov 09, 2018 6.647 6.665 6.418 6.556 379,303 -0.11(-1.65%)
Nov 08, 2018 6.775 6.775 6.647 6.665 298,328 -0.13(-1.88%)
Nov 07, 2018 6.940 6.940 6.647 6.793 365,085 -0.11(-1.59%)
Nov 06, 2018 6.967 7.132 6.802 6.903 561,501 -0.09(-1.31%)
Nov 05, 2018 6.857 7.068 6.816 6.994 439,281 +0.13(+1.86%)
Nov 02, 2018 6.839 6.903 6.738 6.866 527,831 +0.05(+0.81%)
Nov 01, 2018 6.610 6.857 6.528 6.812 458,016 +0.22(+3.33%)
Oct 31, 2018 6.446 6.601 6.336 6.592 846,057 +0.19(+3.00%)
Oct 30, 2018 6.172 6.482 6.146 6.400 363,057 +0.21(+3.40%)
Oct 29, 2018 6.464 6.574 6.066 6.190 456,092 -0.16(-2.59%)
Oct 26, 2018 6.117 6.396 6.034 6.354 570,814 +0.19(+3.12%)
Oct 25, 2018 5.879 6.226 5.879 6.162 429,472 +0.31(+5.31%)
Oct 24, 2018 5.806 5.970 5.769 5.852 534,158 +0.02(+0.31%)
Oct 23, 2018 5.751 5.897 5.728 5.833 462,894 +0.03(+0.47%)
Oct 22, 2018 5.925 6.007 5.705 5.806 453,155 -0.07(-1.24%)
Oct 19, 2018 5.952 6.089 5.806 5.879 313,680 -0.06(-1.08%)
Oct 18, 2018 6.044 6.044 5.925 5.943 297,753 -0.11(-1.81%)
Oct 17, 2018 6.108 6.108 5.943 6.053 413,187 -0.10(-1.63%)
Oct 16, 2018 6.089 6.181 6.007 6.153 263,780 +0.10(+1.66%)
Oct 15, 2018 6.153 6.190 6.044 6.053 457,083 -0.10(-1.63%)
Oct 12, 2018 6.044 6.153 5.961 6.153 388,381 +0.20(+3.38%)
Oct 11, 2018 5.916 6.071 5.888 5.952 460,117 +0.03(+0.46%)
Oct 10, 2018 6.190 6.190 5.906 5.925 279,508 -0.28(-4.57%)
Oct 09, 2018 6.236 6.327 6.144 6.208 333,377 -0.04(-0.59%)
Oct 08, 2018 5.989 6.300 5.989 6.245 1,916,162 +0.36(+6.06%)
Oct 05, 2018 5.925 5.998 5.769 5.888 415,177 -0.05(-0.77%)
Oct 04, 2018 6.098 6.107 5.852 5.934 549,333 -0.18(-2.99%)
Oct 03, 2018 5.870 6.309 5.842 6.117 1,585,757 +0.27(+4.53%)
Oct 02, 2018 5.861 5.892 5.824 5.852 651,858 +0.04(+0.63%)
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.