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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 30, 2014 7.692 7.877 7.640 7.815 802,411 -0.01(-0.11%)
May 29, 2014 7.947 7.982 7.762 7.824 564,706 -0.10(-1.22%)
May 28, 2014 7.806 7.964 7.727 7.921 583,430 +0.12(+1.58%)
May 27, 2014 7.640 7.806 7.605 7.798 622,484 +0.25(+3.26%)
May 23, 2014 7.552 7.552 7.552 7.552 397,445 -0.01(-0.12%)
May 22, 2014 7.473 7.657 7.473 7.561 336,344 -0.06(-0.81%)
May 21, 2014 7.648 7.692 7.552 7.622 507,903 -0.03(-0.34%)
May 20, 2014 7.640 7.692 7.596 7.648 277,076 +0.02(+0.23%)
May 19, 2014 7.683 7.683 7.552 7.631 419,884 -0.05(-0.69%)
May 16, 2014 8.193 8.228 7.624 7.683 622,637 +0.12(+1.63%)
May 15, 2014 7.596 7.613 7.534 7.561 502,509 -0.04(-0.46%)
May 14, 2014 7.648 7.727 7.561 7.596 441,124 -0.08(-1.03%)
May 13, 2014 7.631 7.850 7.604 7.675 457,843 +0.04(+0.58%)
May 12, 2014 7.534 7.692 7.534 7.631 1,227,869 +0.10(+1.28%)
May 09, 2014 7.464 7.534 7.464 7.534 352,108 +0.07(+0.94%)
May 08, 2014 7.402 7.534 7.402 7.464 670,374 -0.01(-0.12%)
May 07, 2014 7.622 7.692 7.253 7.473 1,335,795 -0.14(-1.85%)
May 06, 2014 7.903 7.991 7.561 7.613 1,129,903 -0.38(-4.73%)
May 05, 2014 8.043 8.079 7.929 7.991 630,715 -0.05(-0.66%)
May 02, 2014 8.000 8.105 8.000 8.043 877,634 +0.03(+0.33%)
May 01, 2014 8.000 8.149 7.938 8.017 1,422,168 +0.02(+0.22%)
Apr 30, 2014 8.061 8.452 8.000 8.000 1,614,695 -0.09(-1.09%)
Apr 29, 2014 8.368 8.430 8.079 8.087 1,078,849 -0.21(-2.54%)
Apr 28, 2014 8.544 8.544 8.298 8.298 602,507 -0.04(-0.42%)
Apr 25, 2014 8.342 8.491 8.219 8.333 750,978 +0.04(+0.42%)
Apr 24, 2014 8.395 8.474 8.237 8.298 376,906 -0.09(-1.05%)
Apr 23, 2014 8.430 8.509 8.342 8.386 242,997 -0.04(-0.52%)
Apr 22, 2014 8.553 8.579 8.395 8.430 671,689 -0.12(-1.44%)
Apr 21, 2014 8.755 8.755 8.553 8.553 202,911 -0.16(-1.81%)
Apr 17, 2014 8.658 8.711 8.711 8.711 862,308 +0.11(+1.22%)
Apr 16, 2014 8.439 8.667 8.431 8.605 278,763 +0.18(+2.08%)
Apr 15, 2014 8.605 8.702 8.365 8.430 385,122 -0.15(-1.74%)
Apr 14, 2014 8.728 8.869 8.500 8.579 523,256 -0.10(-1.11%)
Apr 11, 2014 9.009 9.009 8.544 8.676 572,446 -0.32(-3.61%)
Apr 10, 2014 9.001 9.326 8.930 9.001 766,525 +0.04(+0.49%)
Apr 09, 2014 8.957 9.045 8.772 8.957 579,599 +0.04(+0.39%)
Apr 08, 2014 8.939 9.176 8.904 8.922 514,563 -0.02(-0.20%)
Apr 07, 2014 8.983 9.176 8.878 8.939 726,138 -0.10(-1.07%)
Apr 04, 2014 9.159 9.238 8.992 9.036 848,343 -0.10(-1.06%)
Apr 03, 2014 9.115 9.211 9.036 9.132 644,732 +0.02(+0.19%)
Apr 02, 2014 9.001 9.132 8.930 9.115 393,632 +0.16(+1.76%)
Apr 01, 2014 8.869 9.001 8.843 8.957 527,989 +0.11(+1.19%)
Mar 31, 2014 8.869 8.886 8.737 8.851 508,055 +0.01(+0.10%)
Mar 28, 2014 8.781 8.869 8.772 8.843 387,094 +0.06(+0.70%)
Mar 27, 2014 8.737 8.895 8.676 8.781 678,883 -0.09(-0.99%)
Mar 26, 2014 8.605 8.869 8.605 8.869 624,572 +0.29(+3.38%)
Mar 25, 2014 8.693 8.737 8.418 8.579 382,491 +0.06(+0.72%)
Mar 24, 2014 8.781 8.781 8.342 8.518 1,337,160 -0.21(-2.42%)
Mar 21, 2014 8.511 8.748 8.467 8.729 1,427,784 +0.22(+2.56%)
Mar 20, 2014 8.458 8.668 8.257 8.511 684,555 +0.33(+4.06%)
Mar 19, 2014 8.816 8.816 8.144 8.179 1,330,202 -0.48(-5.54%)
Mar 18, 2014 8.615 8.825 8.545 8.659 812,065 +0.19(+2.27%)
Mar 17, 2014 8.423 8.598 8.371 8.467 361,185 +0.04(+0.52%)
Mar 14, 2014 8.423 8.598 8.388 8.423 763,488 +0.10(+1.26%)
Mar 13, 2014 8.641 8.641 8.240 8.318 856,939 -0.25(-2.95%)
Mar 12, 2014 8.371 8.711 8.345 8.572 1,861,261 +0.23(+2.72%)
Mar 11, 2014 8.118 8.502 8.092 8.345 1,994,499 +0.30(+3.69%)
Mar 10, 2014 8.196 8.196 7.952 8.048 616,884 -0.14(-1.71%)
Mar 07, 2014 8.100 8.196 7.969 8.188 786,315 +0.09(+1.08%)
Mar 06, 2014 7.996 8.336 7.943 8.100 1,611,190 +0.20(+2.54%)
Mar 05, 2014 7.908 7.943 7.847 7.900 379,268 +0.03(+0.44%)
Mar 04, 2014 7.803 7.934 7.769 7.865 598,496 +0.13(+1.69%)
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.