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 29, 2016 4.942 4.969 4.888 4.942 280,045 -0.03(-0.54%)
Jul 28, 2016 5.077 5.177 4.915 4.969 440,350 -0.05(-1.08%)
Jul 27, 2016 4.906 5.059 4.906 5.023 553,874 +0.10(+2.01%)
Jul 26, 2016 5.140 5.140 4.888 4.924 832,288 -0.22(-4.21%)
Jul 25, 2016 5.231 5.240 5.095 5.140 490,625 -0.09(-1.72%)
Jul 22, 2016 5.231 5.231 5.134 5.231 778,911 +0.00(+0.00%)
Jul 21, 2016 5.177 5.267 5.104 5.231 581,130 +0.03(+0.52%)
Jul 20, 2016 5.005 5.231 4.960 5.204 1,211,130 +0.14(+2.67%)
Jul 19, 2016 4.960 5.068 4.915 5.068 728,660 +0.10(+2.00%)
Jul 18, 2016 4.978 5.095 4.897 4.969 1,199,605 +0.00(+0.00%)
Jul 15, 2016 4.933 5.023 4.536 4.969 1,228,261 +0.01(+0.18%)
Jul 14, 2016 4.825 5.059 4.726 4.960 1,296,077 +0.28(+5.97%)
Jul 13, 2016 4.572 4.708 4.554 4.681 1,062,870 +0.12(+2.57%)
Jul 12, 2016 4.464 4.626 4.455 4.563 780,429 +0.13(+2.85%)
Jul 11, 2016 4.383 4.464 4.338 4.437 209,353 +0.03(+0.61%)
Jul 08, 2016 4.419 4.383 4.383 4.410 421,266 +0.03(+0.62%)
Jul 07, 2016 4.230 4.401 4.230 4.383 342,272 +0.12(+2.75%)
Jul 06, 2016 4.320 4.320 4.221 4.266 267,331 -0.11(-2.47%)
Jul 05, 2016 4.464 4.464 4.284 4.374 492,447 +0.00(+0.00%)
Jul 01, 2016 4.284 4.374 4.374 4.374 254,036 +0.07(+1.68%)
Jun 30, 2016 4.311 4.401 4.239 4.302 428,919 +0.00(+0.00%)
Jun 29, 2016 4.185 4.311 4.139 4.302 288,145 +0.20(+4.84%)
Jun 28, 2016 4.221 4.284 3.986 4.103 1,246,351 -0.04(-0.87%)
Jun 27, 2016 4.167 4.167 4.050 4.139 965,082 -0.13(-2.96%)
Jun 24, 2016 4.185 4.284 4.121 4.266 718,330 -0.15(-3.47%)
Jun 23, 2016 4.419 4.419 4.347 4.419 600,734 +0.05(+1.24%)
Jun 22, 2016 4.356 4.455 4.284 4.365 680,197 +0.02(+0.41%)
Jun 21, 2016 4.293 4.365 4.221 4.347 179,487 +0.05(+1.26%)
Jun 20, 2016 4.419 4.491 4.239 4.293 1,572,180 -0.05(-1.04%)
Jun 17, 2016 4.284 4.401 4.266 4.338 346,972 +0.08(+1.91%)
Jun 16, 2016 4.239 4.320 4.085 4.257 377,453 -0.01(-0.21%)
Jun 15, 2016 4.058 4.338 4.058 4.266 418,213 +0.22(+5.35%)
Jun 14, 2016 4.004 4.144 4.004 4.049 494,182 +0.01(+0.22%)
Jun 13, 2016 4.148 4.176 4.013 4.040 418,431 -0.15(-3.66%)
Jun 10, 2016 4.401 4.410 4.185 4.194 600,552 -0.22(-4.91%)
Jun 09, 2016 4.221 4.419 4.139 4.410 1,340,457 +0.16(+3.82%)
Jun 08, 2016 4.103 4.275 4.103 4.248 340,386 +0.12(+2.84%)
Jun 07, 2016 4.040 4.148 4.022 4.130 280,370 +0.11(+2.69%)
Jun 06, 2016 3.914 4.031 3.914 4.022 355,734 +0.09(+2.29%)
Jun 03, 2016 3.932 3.968 3.896 3.932 357,722 +0.05(+1.40%)
Jun 02, 2016 3.905 3.928 3.833 3.878 380,692 -0.03(-0.69%)
Jun 01, 2016 3.950 3.968 3.860 3.905 380,318 -0.03(-0.69%)
May 31, 2016 4.004 4.004 3.896 3.932 576,379 -0.07(-1.80%)
May 27, 2016 4.067 4.004 4.004 4.004 180,076 -0.05(-1.33%)
May 26, 2016 4.203 4.203 4.040 4.058 204,472 -0.11(-2.60%)
May 25, 2016 4.121 4.221 4.121 4.167 356,382 +0.04(+0.87%)
May 24, 2016 4.094 4.212 4.067 4.130 674,280 +0.07(+1.78%)
May 23, 2016 3.968 4.076 3.914 4.058 536,878 +0.09(+2.27%)
May 20, 2016 3.986 4.036 3.932 3.968 368,250 +0.07(+1.85%)
May 19, 2016 4.094 4.112 3.824 3.896 409,495 -0.14(-3.36%)
May 18, 2016 3.923 4.121 3.887 4.031 552,691 +0.13(+3.23%)
May 17, 2016 3.806 3.914 3.743 3.905 337,966 +0.11(+2.85%)
May 16, 2016 3.788 3.860 3.661 3.797 495,740 -0.07(-1.86%)
May 13, 2016 3.887 4.004 3.824 3.869 300,857 -0.07(-1.83%)
May 12, 2016 3.959 4.004 3.770 3.941 669,674 -0.02(-0.46%)
May 11, 2016 4.167 4.221 3.959 3.959 830,572 -0.28(-6.60%)
May 10, 2016 4.148 4.275 4.058 4.239 516,249 +0.21(+5.15%)
May 09, 2016 4.266 4.320 4.004 4.031 698,075 -0.15(-3.66%)
May 06, 2016 4.239 4.320 4.085 4.185 466,029 -0.03(-0.64%)
May 05, 2016 4.302 4.356 4.112 4.212 612,905 -0.12(-2.71%)
May 04, 2016 4.329 4.617 4.302 4.329 1,024,540 +0.16(+3.90%)
May 03, 2016 3.950 4.167 3.887 4.167 685,441 +0.21(+5.24%)
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.