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 -0.22 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2014 5.261 5.359 5.225 5.332 590,362 +0.07(+1.36%)
Sep 29, 2014 5.350 5.350 5.190 5.261 727,158 -0.10(-1.83%)
Sep 26, 2014 5.216 5.368 5.199 5.359 596,039 +0.13(+2.56%)
Sep 25, 2014 5.270 5.368 5.172 5.225 1,228,613 -0.05(-1.01%)
Sep 24, 2014 5.243 5.315 5.234 5.279 452,722 -0.00(-0.01%)
Sep 23, 2014 5.235 5.323 5.173 5.279 968,696 +0.02(+0.34%)
Sep 22, 2014 5.385 5.394 5.147 5.262 976,475 -0.13(-2.45%)
Sep 19, 2014 5.500 5.500 5.368 5.394 1,116,353 -0.11(-2.08%)
Sep 18, 2014 5.500 5.597 5.482 5.509 925,516 -0.02(-0.32%)
Sep 17, 2014 5.562 5.621 5.482 5.526 1,178,532 -0.02(-0.32%)
Sep 16, 2014 5.685 5.747 5.429 5.544 1,171,904 -0.15(-2.64%)
Sep 15, 2014 5.774 5.774 5.650 5.694 702,387 -0.04(-0.62%)
Sep 12, 2014 5.685 5.730 5.641 5.730 1,247,899 +0.09(+1.56%)
Sep 11, 2014 5.650 5.774 5.526 5.641 1,297,825 -0.05(-0.93%)
Sep 10, 2014 5.853 5.897 5.606 5.694 2,018,857 -0.18(-3.01%)
Sep 09, 2014 6.003 6.003 5.827 5.871 540,888 -0.13(-2.21%)
Sep 08, 2014 5.959 6.074 5.862 6.003 1,307,443 +0.00(+0.00%)
Sep 05, 2014 6.189 6.204 5.986 6.003 1,712,604 -0.22(-3.55%)
Sep 04, 2014 6.224 6.286 6.180 6.224 428,755 +0.03(+0.43%)
Sep 03, 2014 6.295 6.348 6.197 6.197 744,712 -0.10(-1.54%)
Sep 02, 2014 6.356 6.445 6.286 6.295 783,138 -0.05(-0.83%)
Aug 29, 2014 6.286 6.348 6.348 6.348 501,232 +0.08(+1.27%)
Aug 28, 2014 6.268 6.277 6.233 6.268 573,144 +0.00(+0.00%)
Aug 27, 2014 6.268 6.356 6.242 6.268 817,812 -0.02(-0.28%)
Aug 26, 2014 6.268 6.400 6.250 6.286 1,733,133 -0.07(-1.11%)
Aug 25, 2014 6.471 6.471 6.374 6.356 1,689,772 -0.12(-1.91%)
Aug 22, 2014 6.612 6.612 6.471 6.480 857,238 -0.14(-2.13%)
Aug 21, 2014 6.860 6.895 6.577 6.621 1,428,088 -0.38(-5.42%)
Aug 20, 2014 7.027 7.054 6.895 7.001 336,108 -0.04(-0.50%)
Aug 19, 2014 7.010 7.063 6.974 7.036 452,091 +0.01(+0.13%)
Aug 18, 2014 6.824 7.054 6.771 7.027 482,277 +0.11(+1.53%)
Aug 15, 2014 7.018 7.089 6.913 6.921 443,932 -0.11(-1.51%)
Aug 14, 2014 7.027 7.089 7.027 7.027 593,308 -0.02(-0.25%)
Aug 13, 2014 7.018 7.186 6.886 7.045 795,357 +0.02(+0.25%)
Aug 12, 2014 7.071 7.133 7.018 7.027 859,918 -0.05(-0.75%)
Aug 11, 2014 7.063 7.199 7.010 7.080 988,877 +0.03(+0.38%)
Aug 08, 2014 7.257 7.327 7.037 7.054 1,124,666 -0.25(-3.39%)
Aug 07, 2014 7.486 7.628 7.266 7.301 1,721,438 -0.20(-2.71%)
Aug 06, 2014 7.451 7.681 7.451 7.504 1,801,696 -0.20(-2.63%)
Aug 05, 2014 8.325 8.634 7.504 7.707 2,879,645 -1.14(-12.87%)
Aug 04, 2014 9.049 9.049 8.758 8.846 652,694 -0.20(-2.24%)
Aug 01, 2014 9.137 9.199 9.014 9.049 699,025 -0.01(-0.10%)
Jul 31, 2014 9.270 9.278 8.996 9.058 649,386 -0.21(-2.29%)
Jul 30, 2014 9.252 9.305 9.128 9.270 385,374 +0.11(+1.16%)
Jul 29, 2014 8.784 9.217 8.766 9.164 443,256 +0.40(+4.53%)
Jul 28, 2014 8.731 8.837 8.678 8.766 302,605 +0.03(+0.30%)
Jul 25, 2014 8.510 8.758 8.510 8.740 230,409 +0.19(+2.17%)
Jul 24, 2014 8.440 8.616 8.360 8.555 219,490 +0.15(+1.79%)
Jul 23, 2014 8.343 8.466 8.254 8.404 2,313,132 +0.01(+0.11%)
Jul 22, 2014 8.475 8.572 8.299 8.396 1,141,388 -0.28(-3.26%)
Jul 21, 2014 8.890 8.925 8.608 8.678 544,498 -0.26(-2.87%)
Jul 18, 2014 9.075 9.084 8.890 8.934 274,626 -0.14(-1.56%)
Jul 17, 2014 9.102 9.126 9.049 9.075 316,000 -0.06(-0.68%)
Jul 16, 2014 9.093 9.217 9.067 9.137 461,877 -0.01(-0.10%)
Jul 15, 2014 9.376 9.376 9.075 9.146 592,671 -0.25(-2.63%)
Jul 14, 2014 9.455 9.561 9.349 9.393 1,100,343 -0.04(-0.47%)
Jul 11, 2014 9.499 9.632 9.367 9.437 405,023 -0.08(-0.83%)
Jul 10, 2014 9.693 9.701 9.464 9.517 383,132 -0.31(-3.14%)
Jul 09, 2014 9.817 9.896 9.667 9.826 795,133 +0.01(+0.09%)
Jul 08, 2014 9.742 9.835 9.640 9.817 266,364 +0.06(+0.63%)
Jul 07, 2014 9.817 9.879 9.658 9.755 336,300 -0.05(-0.54%)
Jul 03, 2014 9.755 9.808 9.808 9.808 189,392 +0.05(+0.54%)
Jul 02, 2014 9.817 9.852 9.676 9.755 460,419 -0.05(-0.54%)
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.