Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.966 8.072 7.668 7.712 1,486,413 -0.20(-2.55%)
Feb 27, 2014 7.843 8.159 7.773 7.914 1,467,992 +0.10(+1.23%)
Feb 26, 2014 7.896 7.949 7.782 7.817 1,685,367 -0.03(-0.34%)
Feb 25, 2014 7.826 8.072 7.817 7.843 2,674,280 +0.05(+0.68%)
Feb 24, 2014 7.664 7.843 7.642 7.791 7,497,077 +0.15(+1.95%)
Feb 21, 2014 7.721 7.738 7.615 7.642 773,004 -0.03(-0.34%)
Feb 20, 2014 7.677 7.747 7.607 7.668 1,537,774 +0.00(+0.00%)
Feb 19, 2014 7.694 7.721 7.633 7.668 688,884 -0.03(-0.34%)
Feb 18, 2014 7.764 7.826 7.510 7.694 1,027,265 -0.09(-1.13%)
Feb 14, 2014 7.633 7.782 7.782 7.782 762,416 +0.14(+1.84%)
Feb 13, 2014 7.668 7.703 7.457 7.642 2,067,327 -0.11(-1.47%)
Feb 12, 2014 7.879 7.914 7.633 7.756 739,555 -0.03(-0.34%)
Feb 11, 2014 7.852 7.861 7.624 7.782 2,460,904 -0.10(-1.22%)
Feb 10, 2014 7.826 7.896 7.721 7.879 1,872,559 +0.07(+0.90%)
Feb 07, 2014 7.861 7.975 7.773 7.808 910,242 -0.04(-0.56%)
Feb 06, 2014 7.677 7.940 7.668 7.852 1,252,192 +0.25(+3.23%)
Feb 05, 2014 7.598 7.647 7.412 7.607 1,003,523 +0.05(+0.70%)
Feb 04, 2014 7.405 7.615 7.405 7.554 1,594,267 +0.25(+3.49%)
Feb 03, 2014 7.808 7.861 7.282 7.299 2,539,208 -0.47(-6.09%)
Jan 31, 2014 8.036 8.142 7.756 7.773 1,626,910 -0.39(-4.83%)
Jan 30, 2014 7.835 8.212 7.835 8.168 4,203,845 +0.32(+4.14%)
Jan 29, 2014 7.922 8.028 7.791 7.843 2,154,141 -0.13(-1.65%)
Jan 28, 2014 7.800 8.045 7.800 7.975 2,577,228 +0.20(+2.60%)
Jan 27, 2014 8.089 8.247 7.668 7.773 3,460,101 -0.33(-4.11%)
Jan 24, 2014 8.335 8.431 8.028 8.107 3,016,979 -0.26(-3.14%)
Jan 23, 2014 8.800 8.835 8.344 8.370 3,277,577 -0.54(-6.10%)
Jan 22, 2014 9.317 9.335 8.773 8.914 3,603,842 -0.57(-6.01%)
Jan 21, 2014 9.458 9.861 9.440 9.484 920,945 +0.05(+0.56%)
Jan 17, 2014 9.414 9.431 9.431 9.431 387,192 +0.02(+0.19%)
Jan 16, 2014 9.361 9.475 9.317 9.414 531,186 +0.04(+0.37%)
Jan 15, 2014 9.458 9.519 9.335 9.379 1,319,110 -0.08(-0.83%)
Jan 14, 2014 9.738 9.791 9.405 9.458 1,380,765 -0.27(-2.80%)
Jan 13, 2014 9.738 9.896 9.721 9.730 858,691 -0.05(-0.54%)
Jan 10, 2014 9.695 9.879 9.686 9.782 557,987 +0.08(+0.81%)
Jan 09, 2014 9.756 9.791 9.660 9.703 868,139 -0.08(-0.81%)
Jan 08, 2014 9.870 9.940 9.728 9.782 1,000,351 -0.09(-0.89%)
Jan 07, 2014 9.914 10.00 9.844 9.870 1,213,034 -0.01(-0.09%)
Jan 06, 2014 10.05 10.09 9.826 9.879 1,725,104 -0.18(-1.74%)
Jan 03, 2014 10.34 10.42 10.04 10.05 955,105 -0.16(-1.55%)
Jan 02, 2014 10.63 10.63 10.19 10.21 990,595 -0.42(-3.96%)
Dec 31, 2013 10.70 10.63 10.63 10.63 627,919 +0.01(+0.08%)
Dec 30, 2013 10.69 10.73 10.49 10.62 629,898 +0.14(+1.34%)
Dec 27, 2013 10.77 10.80 10.41 10.48 633,132 -0.30(-2.77%)
Dec 26, 2013 10.73 10.88 10.73 10.78 274,964 +0.06(+0.57%)
Dec 24, 2013 10.72 10.72 10.66 10.72 173,269 +0.07(+0.66%)
Dec 23, 2013 10.55 10.72 10.52 10.65 603,961 +0.10(+0.99%)
Dec 20, 2013 10.48 10.65 10.44 10.55 725,899 -0.06(-0.58%)
Dec 19, 2013 10.83 10.83 10.45 10.61 769,880 -0.17(-1.54%)
Dec 18, 2013 10.41 10.90 10.39 10.77 1,696,898 +0.35(+3.35%)
Dec 17, 2013 10.21 10.43 10.12 10.42 1,295,967 +0.24(+2.40%)
Dec 16, 2013 9.953 10.22 9.927 10.18 1,113,094 +0.27(+2.73%)
Dec 13, 2013 9.857 10.06 9.822 9.909 1,449,371 +0.06(+0.62%)
Dec 12, 2013 9.944 9.988 9.726 9.848 1,215,644 -0.08(-0.79%)
Dec 11, 2013 10.19 10.23 9.909 9.927 1,198,627 -0.28(-2.74%)
Dec 10, 2013 10.17 10.27 10.14 10.21 427,662 -0.02(-0.17%)
Dec 09, 2013 10.19 10.43 10.14 10.22 511,842 +0.02(+0.17%)
Dec 06, 2013 10.21 10.33 10.08 10.21 613,920 +0.05(+0.52%)
Dec 05, 2013 10.21 10.37 10.05 10.15 1,080,369 -0.08(-0.77%)
Dec 04, 2013 10.17 10.25 10.01 10.23 562,345 +0.06(+0.60%)
Dec 03, 2013 10.28 10.44 10.14 10.17 815,248 -0.10(-1.02%)
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.