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

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
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 (%)
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.