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

Arcos Dorados Holdings Inc (NY: ARCO )

9.050 +0.030 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 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 (%)
Oct 31, 2016 5.517 5.540 5.428 5.473 223,760 -0.04(-0.81%)
Oct 28, 2016 5.428 5.517 5.428 5.517 276,330 +0.04(+0.81%)
Oct 27, 2016 5.606 5.606 5.428 5.473 496,493 -0.09(-1.60%)
Oct 26, 2016 5.562 5.651 5.428 5.562 522,706 -0.04(-0.79%)
Oct 25, 2016 5.784 5.784 5.562 5.606 460,115 -0.13(-2.33%)
Oct 24, 2016 5.740 5.873 5.695 5.740 1,444,953 +0.31(+5.74%)
Oct 21, 2016 5.428 5.517 5.384 5.428 165,319 -0.04(-0.81%)
Oct 20, 2016 5.606 5.606 5.428 5.473 288,535 -0.13(-2.38%)
Oct 19, 2016 5.562 5.651 5.451 5.606 1,147,827 +0.09(+1.61%)
Oct 18, 2016 5.562 5.680 5.473 5.517 356,370 -0.09(-1.59%)
Oct 17, 2016 5.473 5.695 5.295 5.606 583,766 +0.20(+3.62%)
Oct 14, 2016 5.366 5.433 5.348 5.411 234,792 +0.08(+1.50%)
Oct 13, 2016 5.339 5.489 5.215 5.330 830,620 -0.04(-0.83%)
Oct 12, 2016 5.366 5.428 5.322 5.375 374,243 +0.03(+0.50%)
Oct 11, 2016 5.402 5.402 5.295 5.348 574,123 -0.04(-0.83%)
Oct 10, 2016 5.588 5.597 5.224 5.393 1,027,296 -0.14(-2.57%)
Oct 07, 2016 5.517 5.571 5.348 5.535 513,386 +0.03(+0.48%)
Oct 06, 2016 5.517 5.580 5.411 5.508 1,853,993 -0.04(-0.64%)
Oct 05, 2016 5.322 5.562 5.313 5.544 1,721,267 +0.27(+5.06%)
Oct 04, 2016 5.081 5.322 5.046 5.277 1,272,057 +0.24(+4.77%)
Oct 03, 2016 4.610 5.117 4.583 5.037 725,019 +0.35(+7.40%)
Sep 30, 2016 4.743 4.743 4.654 4.690 152,450 +0.00(+0.00%)
Sep 29, 2016 4.814 4.868 4.641 4.690 259,076 -0.16(-3.30%)
Sep 28, 2016 4.805 4.885 4.805 4.850 605,433 +0.04(+0.74%)
Sep 27, 2016 4.796 4.823 4.672 4.814 248,519 +0.02(+0.37%)
Sep 26, 2016 4.894 4.930 4.796 4.796 540,669 -0.16(-3.23%)
Sep 23, 2016 4.903 4.992 4.877 4.957 354,396 +0.02(+0.36%)
Sep 22, 2016 4.823 4.974 4.814 4.939 642,132 +0.17(+3.54%)
Sep 21, 2016 4.805 4.805 4.672 4.770 824,759 -0.04(-0.92%)
Sep 20, 2016 4.512 4.850 4.494 4.814 2,541,835 +0.29(+6.50%)
Sep 19, 2016 4.458 4.525 4.343 4.521 701,920 +0.07(+1.60%)
Sep 16, 2016 4.423 4.467 4.325 4.449 421,393 -0.07(-1.57%)
Sep 15, 2016 4.093 4.521 4.093 4.521 706,917 +0.40(+9.72%)
Sep 14, 2016 4.165 4.200 4.093 4.120 250,137 -0.04(-0.86%)
Sep 13, 2016 4.236 4.236 4.058 4.156 250,314 -0.11(-2.51%)
Sep 12, 2016 4.227 4.329 4.138 4.263 301,948 -0.03(-0.62%)
Sep 09, 2016 4.414 4.467 4.263 4.289 783,917 -0.17(-3.79%)
Sep 08, 2016 4.503 4.512 4.441 4.458 1,056,230 -0.01(-0.20%)
Sep 07, 2016 4.449 4.527 4.352 4.467 867,471 +0.05(+1.21%)
Sep 06, 2016 4.298 4.485 4.298 4.414 325,570 +0.12(+2.90%)
Sep 02, 2016 4.334 4.289 4.289 4.289 223,061 -0.04(-1.03%)
Sep 01, 2016 4.307 4.423 4.245 4.334 325,200 +0.04(+1.04%)
Aug 31, 2016 4.378 4.485 4.249 4.289 989,197 -0.17(-3.79%)
Aug 30, 2016 4.690 4.734 4.441 4.458 3,143,605 -0.23(-4.93%)
Aug 29, 2016 4.743 4.761 4.645 4.690 405,909 -0.05(-1.13%)
Aug 26, 2016 4.823 4.894 4.690 4.743 243,726 -0.10(-2.02%)
Aug 25, 2016 4.841 4.930 4.823 4.841 299,987 -0.05(-1.09%)
Aug 24, 2016 4.805 4.992 4.805 4.894 248,307 -0.02(-0.36%)
Aug 23, 2016 4.912 4.983 4.859 4.912 426,623 +0.01(+0.18%)
Aug 22, 2016 4.948 4.957 4.868 4.903 288,106 -0.09(-1.78%)
Aug 19, 2016 5.046 5.072 4.948 4.992 236,600 -0.08(-1.58%)
Aug 18, 2016 5.046 5.117 4.974 5.072 381,639 +0.05(+1.06%)
Aug 17, 2016 5.019 5.081 4.877 5.019 398,781 -0.01(-0.18%)
Aug 16, 2016 5.010 5.152 4.994 5.028 581,518 +0.03(+0.53%)
Aug 15, 2016 4.948 5.037 4.939 5.001 257,456 +0.05(+1.08%)
Aug 12, 2016 5.037 5.072 4.903 4.948 180,503 -0.09(-1.77%)
Aug 11, 2016 4.974 5.090 4.974 5.037 160,355 +0.01(+0.18%)
Aug 10, 2016 5.001 5.050 4.885 5.028 296,208 +0.00(+0.00%)
Aug 09, 2016 5.135 5.161 5.001 5.028 442,835 -0.12(-2.25%)
Aug 08, 2016 5.117 5.206 5.117 5.144 335,387 +0.04(+0.70%)
Aug 05, 2016 5.268 5.295 5.090 5.108 358,475 -0.11(-2.05%)
Aug 04, 2016 5.268 5.330 5.161 5.215 932,178 -0.05(-1.01%)
Aug 03, 2016 4.894 5.268 4.850 5.268 1,362,063 +0.44(+9.23%)
Aug 02, 2016 4.877 4.877 4.788 4.823 3,884,198 -0.02(-0.37%)
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.