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

Arcos Dorados Holdings Inc (NY: ARCO )

10.93 -0.22 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 27, 2015 4.825 4.888 4.690 4.735 338,334 -0.08(-1.69%)
Feb 26, 2015 4.735 4.933 4.717 4.816 564,472 +0.14(+2.89%)
Feb 25, 2015 4.626 4.753 4.617 4.681 391,349 +0.02(+0.39%)
Feb 24, 2015 4.690 4.798 4.599 4.663 543,774 -0.07(-1.52%)
Feb 23, 2015 4.906 4.906 4.699 4.735 263,300 -0.13(-2.60%)
Feb 20, 2015 5.014 5.086 4.843 4.861 172,708 -0.14(-2.88%)
Feb 19, 2015 4.996 5.312 4.960 5.005 634,904 +0.04(+0.73%)
Feb 18, 2015 4.780 4.987 4.780 4.969 404,327 +0.14(+2.80%)
Feb 17, 2015 4.681 4.879 4.663 4.834 354,317 +0.17(+3.68%)
Feb 13, 2015 4.708 4.663 4.663 4.663 448,971 -0.05(-1.15%)
Feb 12, 2015 4.717 4.906 4.608 4.717 579,257 -0.05(-0.95%)
Feb 11, 2015 5.231 5.249 4.726 4.762 666,683 -0.48(-9.12%)
Feb 10, 2015 5.321 5.348 5.195 5.240 292,012 -0.04(-0.68%)
Feb 09, 2015 5.249 5.348 5.249 5.276 260,829 +0.03(+0.52%)
Feb 06, 2015 5.195 5.276 5.195 5.249 290,247 +0.05(+0.87%)
Feb 05, 2015 5.140 5.276 5.140 5.204 388,339 +0.00(+0.00%)
Feb 04, 2015 5.204 5.294 5.114 5.204 632,499 +0.05(+0.87%)
Feb 03, 2015 5.086 5.249 5.014 5.159 451,308 +0.13(+2.51%)
Feb 02, 2015 4.969 5.131 4.906 5.032 310,195 +0.03(+0.54%)
Jan 30, 2015 5.050 5.095 4.978 5.005 240,987 -0.14(-2.63%)
Jan 29, 2015 5.059 5.186 4.987 5.140 361,978 +0.11(+2.15%)
Jan 28, 2015 5.159 5.186 4.956 5.032 262,408 -0.10(-1.93%)
Jan 27, 2015 4.870 5.177 4.870 5.131 445,792 +0.20(+4.02%)
Jan 26, 2015 4.798 4.987 4.753 4.933 226,564 +0.14(+2.82%)
Jan 23, 2015 5.014 5.068 4.780 4.798 203,704 -0.16(-3.27%)
Jan 22, 2015 4.942 5.095 4.942 4.960 499,383 +0.02(+0.37%)
Jan 21, 2015 4.735 5.059 4.735 4.942 1,352,074 +0.14(+2.81%)
Jan 20, 2015 4.599 4.834 4.590 4.807 848,629 +0.20(+4.31%)
Jan 16, 2015 4.563 4.672 4.559 4.608 572,910 +0.03(+0.59%)
Jan 15, 2015 4.590 4.653 4.536 4.581 557,944 -0.05(-1.17%)
Jan 14, 2015 4.644 4.654 4.554 4.635 1,079,186 -0.06(-1.34%)
Jan 13, 2015 4.572 4.726 4.428 4.699 1,167,986 +0.14(+2.96%)
Jan 12, 2015 4.699 4.780 4.545 4.563 415,886 -0.14(-2.88%)
Jan 09, 2015 4.915 4.915 4.690 4.699 683,868 -0.17(-3.52%)
Jan 08, 2015 4.879 4.951 4.852 4.870 397,952 +0.00(+0.00%)
Jan 07, 2015 4.870 4.933 4.852 4.870 353,193 +0.01(+0.19%)
Jan 06, 2015 4.996 5.041 4.861 4.861 226,744 -0.12(-2.36%)
Jan 05, 2015 4.915 5.005 4.861 4.978 684,289 +0.05(+1.10%)
Jan 02, 2015 4.924 5.005 4.861 4.924 184,089 +0.05(+0.92%)
Dec 31, 2014 4.861 4.879 4.879 4.879 834,627 +0.02(+0.37%)
Dec 30, 2014 4.915 5.023 4.861 4.861 329,220 -0.05(-1.10%)
Dec 29, 2014 4.852 4.960 4.852 4.915 439,646 +0.05(+0.93%)
Dec 26, 2014 4.870 4.897 4.843 4.870 334,709 +0.01(+0.19%)
Dec 24, 2014 4.861 4.861 4.861 4.861 205,358 +0.01(+0.19%)
Dec 23, 2014 4.780 4.951 4.753 4.852 742,062 +0.13(+2.86%)
Dec 22, 2014 4.735 5.047 4.681 4.717 1,452,510 +0.02(+0.38%)
Dec 19, 2014 4.753 4.824 4.610 4.699 938,892 -0.08(-1.68%)
Dec 18, 2014 4.860 4.967 4.744 4.779 723,518 -0.07(-1.47%)
Dec 17, 2014 4.851 4.904 4.779 4.851 738,766 +0.01(+0.18%)
Dec 16, 2014 4.993 5.047 4.771 4.842 626,394 -0.25(-4.90%)
Dec 15, 2014 5.315 5.350 5.083 5.092 536,917 -0.21(-4.03%)
Dec 12, 2014 5.359 5.386 5.127 5.306 744,086 -0.12(-2.30%)
Dec 11, 2014 5.529 5.796 5.350 5.430 2,470,493 -0.10(-1.77%)
Dec 10, 2014 5.493 5.613 5.484 5.529 1,708,939 +0.00(+0.00%)
Dec 09, 2014 5.591 5.591 5.466 5.529 689,263 -0.07(-1.27%)
Dec 08, 2014 5.725 5.751 5.555 5.600 676,049 -0.12(-2.03%)
Dec 05, 2014 5.546 5.734 5.546 5.716 281,014 +0.16(+2.89%)
Dec 04, 2014 5.520 5.600 5.439 5.555 372,281 +0.10(+1.80%)
Dec 03, 2014 5.422 5.546 5.386 5.457 818,508 +0.01(+0.16%)
Dec 02, 2014 5.591 5.633 5.368 5.448 454,383 -0.13(-2.40%)
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.