Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 7.611 7.821 7.515 7.734 3,338,054 +0.06(+0.80%)
Feb 28, 2014 7.926 8.030 7.629 7.673 1,494,021 -0.20(-2.55%)
Feb 27, 2014 7.803 8.118 7.734 7.873 1,475,505 +0.10(+1.23%)
Feb 26, 2014 7.856 7.908 7.742 7.777 1,693,992 -0.03(-0.34%)
Feb 25, 2014 7.786 8.030 7.777 7.803 2,687,967 +0.05(+0.68%)
Feb 24, 2014 7.625 7.803 7.603 7.751 7,535,447 +0.15(+1.95%)
Feb 21, 2014 7.681 7.699 7.577 7.603 776,960 -0.03(-0.34%)
Feb 20, 2014 7.638 7.707 7.568 7.629 1,545,644 +0.00(+0.00%)
Feb 19, 2014 7.655 7.681 7.594 7.629 692,409 -0.03(-0.34%)
Feb 18, 2014 7.725 7.786 7.472 7.655 1,032,522 -0.09(-1.13%)
Feb 14, 2014 7.594 7.742 7.742 7.742 766,318 +0.14(+1.84%)
Feb 13, 2014 7.629 7.664 7.419 7.603 2,077,908 -0.11(-1.47%)
Feb 12, 2014 7.838 7.873 7.594 7.716 743,340 -0.03(-0.34%)
Feb 11, 2014 7.812 7.821 7.585 7.742 2,473,498 -0.10(-1.22%)
Feb 10, 2014 7.786 7.856 7.681 7.838 1,882,143 +0.07(+0.90%)
Feb 07, 2014 7.821 7.934 7.734 7.769 914,901 -0.04(-0.56%)
Feb 06, 2014 7.638 7.900 7.629 7.812 1,258,601 +0.24(+3.23%)
Feb 05, 2014 7.559 7.608 7.374 7.568 1,008,659 +0.05(+0.70%)
Feb 04, 2014 7.367 7.577 7.367 7.515 1,602,427 +0.25(+3.49%)
Feb 03, 2014 7.769 7.821 7.245 7.262 2,552,204 -0.47(-6.09%)
Jan 31, 2014 7.996 8.100 7.716 7.734 1,635,237 -0.39(-4.83%)
Jan 30, 2014 7.795 8.170 7.795 8.126 4,225,359 +0.32(+4.14%)
Jan 29, 2014 7.882 7.987 7.751 7.803 2,165,165 -0.13(-1.65%)
Jan 28, 2014 7.760 8.004 7.760 7.934 2,590,418 +0.20(+2.60%)
Jan 27, 2014 8.048 8.205 7.629 7.734 3,477,810 -0.33(-4.11%)
Jan 24, 2014 8.292 8.388 7.987 8.065 3,032,419 -0.26(-3.14%)
Jan 23, 2014 8.755 8.790 8.301 8.327 3,294,352 -0.54(-6.10%)
Jan 22, 2014 9.270 9.287 8.729 8.868 3,622,286 -0.57(-6.01%)
Jan 21, 2014 9.410 9.811 9.392 9.436 925,658 +0.05(+0.56%)
Jan 17, 2014 9.366 9.383 9.383 9.383 389,173 +0.02(+0.19%)
Jan 16, 2014 9.314 9.427 9.270 9.366 533,904 +0.03(+0.37%)
Jan 15, 2014 9.410 9.471 9.287 9.331 1,325,861 -0.08(-0.83%)
Jan 14, 2014 9.689 9.741 9.357 9.410 1,387,831 -0.27(-2.80%)
Jan 13, 2014 9.689 9.846 9.671 9.680 863,086 -0.05(-0.54%)
Jan 10, 2014 9.645 9.829 9.637 9.733 560,843 +0.08(+0.81%)
Jan 09, 2014 9.706 9.741 9.610 9.654 872,582 -0.08(-0.81%)
Jan 08, 2014 9.820 9.890 9.678 9.733 1,005,470 -0.09(-0.89%)
Jan 07, 2014 9.863 9.951 9.794 9.820 1,219,242 -0.01(-0.09%)
Jan 06, 2014 10.00 10.04 9.776 9.829 1,733,933 -0.17(-1.74%)
Jan 03, 2014 10.29 10.37 9.986 10.00 959,993 -0.16(-1.55%)
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.