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 +0.05 (+0.46%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 30, 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 (%)
Apr 29, 2016 3.914 3.950 3.743 3.743 419,647 -0.20(-5.03%)
Apr 28, 2016 3.923 4.067 3.878 3.941 1,122,639 +0.03(+0.69%)
Apr 27, 2016 3.679 3.923 3.652 3.914 582,332 +0.31(+8.50%)
Apr 26, 2016 3.625 3.661 3.598 3.607 421,546 -0.02(-0.50%)
Apr 25, 2016 3.743 3.761 3.607 3.625 284,503 -0.14(-3.60%)
Apr 22, 2016 3.770 3.842 3.725 3.761 450,629 -0.01(-0.24%)
Apr 21, 2016 3.896 3.914 3.770 3.770 514,490 -0.14(-3.46%)
Apr 20, 2016 3.878 3.950 3.788 3.905 1,886,372 +0.13(+3.34%)
Apr 19, 2016 3.643 3.797 3.607 3.779 542,285 +0.14(+3.71%)
Apr 18, 2016 3.689 3.689 3.607 3.643 316,479 -0.05(-1.46%)
Apr 15, 2016 3.670 3.761 3.632 3.698 464,320 -0.03(-0.73%)
Apr 14, 2016 3.634 3.797 3.607 3.725 638,784 +0.10(+2.74%)
Apr 13, 2016 3.661 3.833 3.562 3.625 486,470 -0.02(-0.50%)
Apr 12, 2016 3.391 3.712 3.391 3.643 735,490 +0.27(+8.02%)
Apr 11, 2016 3.202 3.418 3.202 3.373 472,979 +0.18(+5.65%)
Apr 08, 2016 3.030 3.193 3.012 3.193 326,308 +0.19(+6.31%)
Apr 07, 2016 3.183 3.183 2.967 3.003 556,169 -0.15(-4.86%)
Apr 06, 2016 3.156 3.211 3.057 3.156 472,341 -0.03(-0.85%)
Apr 05, 2016 3.102 3.283 3.046 3.183 326,554 +0.06(+2.02%)
Apr 04, 2016 3.346 3.346 3.021 3.120 514,535 -0.22(-6.49%)
Apr 01, 2016 3.364 3.382 3.238 3.337 363,386 -0.05(-1.33%)
Mar 31, 2016 3.418 3.490 3.211 3.382 576,116 -0.03(-0.79%)
Mar 30, 2016 3.256 3.508 3.220 3.409 666,013 +0.20(+6.18%)
Mar 29, 2016 3.156 3.382 3.084 3.211 410,434 +0.07(+2.30%)
Mar 28, 2016 3.129 3.165 3.080 3.138 261,405 +0.01(+0.29%)
Mar 24, 2016 3.183 3.129 3.129 3.129 368,025 -0.06(-1.98%)
Mar 23, 2016 3.193 3.202 3.067 3.193 413,590 +0.00(+0.00%)
Mar 22, 2016 3.202 3.314 3.057 3.193 853,927 +0.01(+0.28%)
Mar 21, 2016 2.931 3.183 2.859 3.183 1,157,045 +0.25(+8.62%)
Mar 18, 2016 2.904 2.931 2.678 2.931 1,801,592 +0.05(+1.88%)
Mar 17, 2016 2.769 3.030 2.769 2.877 3,370,691 +0.09(+3.24%)
Mar 16, 2016 2.660 2.814 2.597 2.787 5,225,638 +0.32(+12.77%)
Mar 15, 2016 2.516 2.579 2.417 2.471 711,233 -0.05(-1.79%)
Mar 14, 2016 2.458 2.561 2.444 2.516 800,890 +0.08(+3.33%)
Mar 11, 2016 2.448 2.471 2.390 2.435 380,493 -0.01(-0.37%)
Mar 10, 2016 2.435 2.444 2.354 2.444 467,968 -0.04(-1.45%)
Mar 09, 2016 2.570 2.588 2.453 2.480 685,916 -0.07(-2.83%)
Mar 08, 2016 2.534 2.561 2.516 2.552 1,293,880 +0.02(+0.71%)
Mar 07, 2016 2.471 2.552 2.471 2.534 2,138,716 +0.05(+1.81%)
Mar 04, 2016 2.543 2.543 2.417 2.489 1,424,446 -0.04(-1.43%)
Mar 03, 2016 2.453 2.552 2.426 2.525 1,002,608 +0.06(+2.56%)
Mar 02, 2016 2.327 2.480 2.300 2.462 894,324 +0.12(+5.00%)
Mar 01, 2016 2.372 2.426 2.345 2.345 1,234,465 -0.03(-1.14%)
Feb 29, 2016 2.381 2.426 2.345 2.372 1,238,939 -0.03(-1.13%)
Feb 26, 2016 2.336 2.417 2.255 2.399 633,773 +0.08(+3.50%)
Feb 25, 2016 2.182 2.345 2.182 2.318 2,033,766 +0.14(+6.20%)
Feb 24, 2016 2.137 2.291 2.101 2.182 1,412,617 +0.02(+0.83%)
Feb 23, 2016 2.182 2.200 2.155 2.164 210,067 -0.04(-1.64%)
Feb 22, 2016 2.173 2.237 2.137 2.200 401,385 +0.02(+0.83%)
Feb 19, 2016 2.200 2.210 2.164 2.182 423,653 -0.02(-0.82%)
Feb 18, 2016 2.101 2.219 2.101 2.200 774,380 +0.07(+3.39%)
Feb 17, 2016 2.047 2.155 2.047 2.128 533,682 +0.07(+3.51%)
Feb 16, 2016 2.056 2.101 2.002 2.056 435,333 +0.06(+3.17%)
Feb 12, 2016 2.056 1.993 1.993 1.993 516,167 -0.05(-2.64%)
Feb 11, 2016 2.092 2.128 2.029 2.047 533,879 -0.10(-4.62%)
Feb 10, 2016 2.318 2.336 2.083 2.146 440,116 -0.13(-5.56%)
Feb 09, 2016 2.219 2.408 2.146 2.273 736,992 +0.00(+0.00%)
Feb 08, 2016 2.399 2.408 2.205 2.273 783,624 -0.16(-6.67%)
Feb 05, 2016 2.516 2.525 2.412 2.435 354,301 -0.12(-4.59%)
Feb 04, 2016 2.462 2.570 2.462 2.552 199,792 +0.10(+4.04%)
Feb 03, 2016 2.498 2.507 2.349 2.453 363,547 -0.05(-1.80%)
Feb 02, 2016 2.444 2.597 2.408 2.498 333,292 +0.01(+0.36%)
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.