Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.550 +0.050 (+0.59%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 15.71 15.83 15.65 15.71 2,222,885 +0.05(+0.33%)
Mar 29, 2012 15.73 15.77 15.52 15.66 1,085,000 -0.10(-0.61%)
Mar 28, 2012 15.80 16.05 15.72 15.76 2,094,428 +0.03(+0.22%)
Mar 27, 2012 15.97 16.01 15.68 15.72 1,717,958 -0.18(-1.15%)
Mar 26, 2012 16.02 16.26 15.86 15.90 2,164,792 -0.03(-0.16%)
Mar 23, 2012 16.08 16.08 15.84 15.93 1,060,003 -0.12(-0.76%)
Mar 22, 2012 15.95 16.31 15.92 16.05 1,187,678 +0.08(+0.49%)
Mar 21, 2012 16.07 16.19 15.97 15.97 1,277,129 -0.05(-0.33%)
Mar 20, 2012 16.05 16.23 15.96 16.03 1,515,517 -0.02(-0.11%)
Mar 19, 2012 16.20 16.41 15.99 16.04 2,017,416 -0.10(-0.59%)
Mar 16, 2012 16.20 16.31 16.04 16.14 1,791,800 -0.06(-0.38%)
Mar 15, 2012 16.42 16.53 16.17 16.20 1,185,577 -0.20(-1.22%)
Mar 14, 2012 16.46 16.73 16.36 16.40 1,439,652 -0.06(-0.37%)
Mar 13, 2012 16.76 16.79 16.37 16.46 1,579,687 -0.10(-0.63%)
Mar 12, 2012 16.98 16.98 16.45 16.56 1,807,896 -0.37(-2.21%)
Mar 09, 2012 17.52 17.62 16.90 16.94 2,072,626 -0.61(-3.47%)
Mar 08, 2012 17.03 17.70 16.97 17.55 2,145,117 +0.69(+4.12%)
Mar 07, 2012 16.41 17.16 16.41 16.85 2,415,596 +0.65(+4.02%)
Mar 06, 2012 16.28 16.51 15.81 16.20 5,929,277 -0.48(-2.86%)
Mar 05, 2012 18.22 18.22 16.24 16.68 5,251,736 -1.36(-7.51%)
Mar 02, 2012 18.22 18.28 17.81 18.03 1,504,931 -0.10(-0.53%)
Mar 01, 2012 18.42 18.43 18.04 18.13 1,423,313 -0.13(-0.71%)
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%)
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.