Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.38 18.57 18.22 18.26 405,096 -0.06(-0.33%)
Feb 28, 2012 18.16 18.50 18.02 18.32 472,304 +0.11(+0.62%)
Feb 27, 2012 18.26 18.48 18.01 18.21 409,827 -0.14(-0.76%)
Feb 24, 2012 18.82 19.01 18.28 18.35 1,446,920 -0.38(-2.04%)
Feb 23, 2012 18.73 18.84 18.58 18.73 648,036 +0.15(+0.79%)
Feb 22, 2012 18.83 18.88 18.50 18.58 891,677 -0.21(-1.11%)
Feb 21, 2012 19.01 19.21 18.55 18.79 668,515 +0.06(+0.32%)
Feb 17, 2012 18.98 19.24 18.61 18.73 1,242,776 -0.12(-0.65%)
Feb 16, 2012 18.37 19.07 18.35 18.85 1,201,646 +0.45(+2.46%)
Feb 15, 2012 18.11 18.40 18.09 18.40 2,350,988 +0.40(+2.22%)
Feb 14, 2012 18.06 18.15 17.89 18.00 918,046 +0.04(+0.24%)
Feb 13, 2012 18.04 18.22 17.82 17.95 700,290 -0.14(-0.77%)
Feb 10, 2012 18.11 18.28 17.37 18.09 1,931,636 -0.20(-1.09%)
Feb 09, 2012 17.92 18.31 17.46 18.29 3,543,419 +0.50(+2.78%)
Feb 08, 2012 19.22 19.28 17.71 17.80 3,590,974 -1.52(-7.87%)
Feb 07, 2012 19.80 19.90 19.07 19.32 1,956,311 -0.61(-3.05%)
Feb 06, 2012 19.70 19.97 19.51 19.93 803,206 +0.21(+1.06%)
Feb 03, 2012 19.53 19.85 19.19 19.72 2,869,633 +0.27(+1.38%)
Feb 02, 2012 18.99 19.47 18.87 19.45 1,260,201 +0.58(+3.08%)
Feb 01, 2012 18.86 18.90 18.32 18.87 1,022,929 +0.19(+1.02%)
Jan 31, 2012 18.58 18.68 18.35 18.68 936,565 +0.28(+1.51%)
Jan 30, 2012 18.68 18.68 18.09 18.40 907,391 -0.41(-2.17%)
Jan 27, 2012 18.98 18.98 18.65 18.81 712,075 +0.03(+0.18%)
Jan 26, 2012 19.11 19.24 18.61 18.77 1,515,913 -0.26(-1.37%)
Jan 25, 2012 18.29 19.08 18.29 19.03 1,656,294 +0.80(+4.38%)
Jan 24, 2012 17.54 18.28 17.47 18.23 1,366,023 +0.70(+4.01%)
Jan 23, 2012 17.62 17.62 17.22 17.53 1,549,970 -0.10(-0.54%)
Jan 20, 2012 17.22 17.82 17.16 17.62 1,935,419 +0.39(+2.27%)
Jan 19, 2012 17.27 17.27 16.90 17.23 2,013,710 +0.06(+0.35%)
Jan 18, 2012 16.78 17.23 16.62 17.17 2,055,287 +0.50(+3.02%)
Jan 17, 2012 16.61 16.76 16.45 16.67 1,221,143 +0.32(+1.97%)
Jan 13, 2012 15.55 16.40 15.38 16.35 2,955,507 +0.82(+5.26%)
Jan 12, 2012 15.77 15.80 15.47 15.53 1,641,982 -0.24(-1.54%)
Jan 11, 2012 15.53 15.86 15.51 15.77 2,242,363 +0.27(+1.74%)
Jan 10, 2012 16.34 16.70 15.31 15.51 5,628,155 -0.62(-3.83%)
Jan 09, 2012 16.73 16.86 15.89 16.12 2,989,165 -0.63(-3.78%)
Jan 06, 2012 17.24 17.30 16.47 16.76 2,155,652 -0.43(-2.53%)
Jan 05, 2012 17.25 17.33 16.96 17.19 882,756 -0.05(-0.30%)
Jan 04, 2012 17.51 17.57 17.12 17.24 1,232,366 -0.59(-3.31%)
Dec 30, 2011 17.81 17.92 17.69 17.83 589,607 -0.09(-0.48%)
Dec 29, 2011 17.89 18.02 17.66 17.92 868,667 -0.06(-0.34%)
Dec 28, 2011 18.58 18.58 17.82 17.98 799,635 -0.44(-2.40%)
Dec 27, 2011 18.35 18.61 18.31 18.42 458,857 +0.14(+0.76%)
Dec 23, 2011 17.81 18.61 17.81 18.28 1,015,077 +0.88(+5.04%)
Dec 21, 2011 17.47 17.52 17.13 17.41 1,114,833 -0.03(-0.20%)
Dec 20, 2011 17.37 17.50 17.09 17.44 2,819,870 +0.27(+1.57%)
Dec 19, 2011 17.49 17.62 17.10 17.17 1,629,426 -0.31(-1.79%)
Dec 16, 2011 17.80 17.80 17.42 17.49 1,583,804 -0.20(-1.13%)
Dec 15, 2011 18.14 18.22 17.40 17.69 1,165,849 -0.28(-1.55%)
Dec 14, 2011 18.47 18.77 17.72 17.96 1,411,552 -0.76(-4.04%)
Dec 13, 2011 19.27 19.28 18.61 18.72 1,282,844 -0.54(-2.80%)
Dec 12, 2011 19.46 19.47 18.94 19.26 1,178,329 -0.43(-2.21%)
Dec 09, 2011 19.51 19.80 19.13 19.69 979,493 +0.18(+0.93%)
Dec 08, 2011 19.26 19.86 19.08 19.51 2,522,881 +0.40(+2.09%)
Dec 07, 2011 19.02 19.28 18.62 19.11 802,489 +0.16(+0.82%)
Dec 06, 2011 19.22 19.24 18.64 18.95 857,136 -0.37(-1.93%)
Dec 05, 2011 19.67 19.67 19.16 19.33 1,004,147 -0.12(-0.63%)
Dec 02, 2011 19.66 19.76 19.34 19.45 1,097,051 -0.05(-0.27%)
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.