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: 6:30 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 31, 2017 8.117 8.162 7.846 7.936 295,190 -0.14(-1.68%)
Jul 28, 2017 8.207 8.432 7.981 8.071 363,854 +0.00(+0.00%)
Jul 27, 2017 7.891 8.297 7.891 8.071 622,689 +0.23(+2.87%)
Jul 26, 2017 8.342 8.387 7.846 7.846 1,606,019 -0.45(-5.43%)
Jul 25, 2017 7.936 8.432 7.936 8.297 1,223,632 +0.36(+4.55%)
Jul 24, 2017 7.846 7.981 7.756 7.936 705,095 +0.09(+1.15%)
Jul 21, 2017 7.621 7.891 7.575 7.846 829,348 +0.23(+2.96%)
Jul 20, 2017 7.440 7.666 7.305 7.621 693,424 +0.14(+1.81%)
Jul 19, 2017 7.440 7.575 7.373 7.485 606,247 +0.09(+1.22%)
Jul 18, 2017 7.395 7.463 7.282 7.395 372,993 -0.05(-0.61%)
Jul 17, 2017 7.395 7.485 7.215 7.440 333,231 +0.05(+0.61%)
Jul 14, 2017 7.530 7.530 7.395 7.395 257,827 -0.09(-1.20%)
Jul 13, 2017 7.305 7.621 7.305 7.485 547,598 +0.14(+1.84%)
Jul 12, 2017 7.125 7.395 7.125 7.350 973,380 +0.27(+3.82%)
Jul 11, 2017 6.989 7.125 6.989 7.079 841,918 +0.09(+1.29%)
Jul 10, 2017 6.854 7.034 6.854 6.989 688,430 +0.15(+2.24%)
Jul 07, 2017 6.764 6.989 6.732 6.836 863,435 +0.07(+1.07%)
Jul 06, 2017 6.809 6.854 6.719 6.764 332,572 +0.00(+0.00%)
Jul 05, 2017 6.719 6.854 6.674 6.764 530,450 +0.05(+0.67%)
Jul 03, 2017 6.719 6.854 6.674 6.719 249,086 +0.00(+0.00%)
Jun 30, 2017 6.854 6.899 6.674 6.719 440,256 -0.14(-1.97%)
Jun 29, 2017 6.989 6.989 6.809 6.854 445,332 -0.09(-1.30%)
Jun 28, 2017 7.170 7.170 6.944 6.944 540,306 -0.18(-2.53%)
Jun 27, 2017 7.125 7.260 7.079 7.125 355,088 +0.05(+0.64%)
Jun 26, 2017 7.034 7.125 6.944 7.079 1,544,015 +0.05(+0.64%)
Jun 23, 2017 6.989 7.079 6.944 7.034 146,151 +0.00(+0.00%)
Jun 22, 2017 6.944 7.079 6.944 7.034 206,652 +0.09(+1.30%)
Jun 21, 2017 6.899 7.034 6.854 6.944 547,534 -0.09(-1.28%)
Jun 20, 2017 7.215 7.260 6.989 7.034 412,278 -0.18(-2.50%)
Jun 19, 2017 7.125 7.305 7.012 7.215 729,271 +0.18(+2.56%)
Jun 16, 2017 6.944 7.079 6.944 7.034 567,759 +0.09(+1.30%)
Jun 15, 2017 7.079 7.125 6.944 6.944 654,492 -0.18(-2.53%)
Jun 14, 2017 7.215 7.305 7.125 7.125 483,800 -0.06(-0.88%)
Jun 13, 2017 7.260 7.305 7.079 7.188 467,532 -0.03(-0.37%)
Jun 12, 2017 7.215 7.305 7.034 7.215 1,272,835 -0.09(-1.23%)
Jun 09, 2017 7.485 7.575 7.260 7.305 574,038 +0.00(+0.00%)
Jun 08, 2017 7.530 7.590 7.305 7.305 549,497 -0.32(-4.14%)
Jun 07, 2017 7.801 7.801 7.530 7.621 348,555 -0.23(-2.87%)
Jun 06, 2017 7.666 7.891 7.666 7.846 394,788 +0.18(+2.35%)
Jun 05, 2017 8.071 8.071 7.621 7.666 509,013 -0.41(-5.03%)
Jun 02, 2017 7.981 8.117 7.981 8.071 634,575 +0.14(+1.70%)
Jun 01, 2017 7.846 8.071 7.801 7.936 655,116 +0.18(+2.33%)
May 31, 2017 7.891 7.891 7.666 7.756 2,143,642 +0.00(+0.00%)
May 30, 2017 8.207 8.207 7.756 7.756 1,306,570 -0.45(-5.49%)
May 26, 2017 7.936 8.297 7.936 8.207 1,227,239 +0.27(+3.41%)
May 25, 2017 7.801 7.936 7.756 7.936 664,864 +0.14(+1.73%)
May 24, 2017 7.711 7.846 7.621 7.801 330,074 +0.14(+1.76%)
May 23, 2017 7.801 7.846 7.666 7.666 433,734 -0.23(-2.86%)
May 22, 2017 7.981 7.981 7.711 7.891 937,895 +0.00(+0.00%)
May 19, 2017 7.395 8.026 7.395 7.891 950,264 +0.45(+6.06%)
May 18, 2017 7.575 7.801 7.125 7.440 3,505,600 -0.80(-9.74%)
May 17, 2017 8.477 8.522 8.162 8.243 621,222 -0.28(-3.28%)
May 16, 2017 8.252 8.522 8.207 8.522 2,597,902 +0.27(+3.28%)
May 15, 2017 8.252 8.387 8.207 8.252 1,228,113 -0.05(-0.54%)
May 12, 2017 8.297 8.432 8.207 8.297 957,462 -0.09(-1.08%)
May 11, 2017 8.297 8.387 8.139 8.387 2,191,982 +0.09(+1.09%)
May 10, 2017 8.162 8.432 8.162 8.297 807,245 +0.18(+2.22%)
May 09, 2017 8.252 8.252 8.026 8.117 365,309 -0.09(-1.10%)
May 08, 2017 8.342 8.387 8.117 8.207 544,216 -0.05(-0.55%)
May 05, 2017 8.297 8.335 8.162 8.252 924,215 -0.05(-0.54%)
May 04, 2017 8.387 8.432 8.252 8.297 1,433,979 -0.09(-1.08%)
May 03, 2017 8.162 8.590 8.026 8.387 3,003,669 +0.63(+8.14%)
May 02, 2017 7.530 7.801 7.530 7.756 1,625,883 +0.23(+2.99%)
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.