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 (%)
Sep 29, 2017 8.748 9.334 8.703 9.063 683,777 +0.27(+3.08%)
Sep 28, 2017 8.658 8.928 8.432 8.793 560,097 +0.09(+1.04%)
Sep 27, 2017 8.387 8.748 8.297 8.703 432,335 +0.41(+4.89%)
Sep 26, 2017 8.567 8.613 8.297 8.297 463,037 -0.27(-3.16%)
Sep 25, 2017 8.883 9.018 8.432 8.567 440,039 -0.32(-3.55%)
Sep 22, 2017 8.748 9.109 8.748 8.883 570,020 +0.18(+2.07%)
Sep 21, 2017 8.703 8.748 8.567 8.703 334,607 +0.10(+1.15%)
Sep 20, 2017 8.838 8.883 8.522 8.604 356,992 -0.23(-2.65%)
Sep 19, 2017 8.793 8.838 8.748 8.838 288,481 +0.05(+0.51%)
Sep 18, 2017 8.793 8.793 8.748 8.793 486,097 +0.05(+0.52%)
Sep 15, 2017 8.703 8.793 8.613 8.748 448,200 +0.05(+0.52%)
Sep 14, 2017 8.748 8.838 8.613 8.703 216,747 -0.05(-0.52%)
Sep 13, 2017 8.703 8.838 8.613 8.748 531,262 +0.05(+0.52%)
Sep 12, 2017 8.793 8.883 8.432 8.703 303,378 -0.05(-0.52%)
Sep 11, 2017 8.207 8.838 8.207 8.748 792,480 +0.54(+6.59%)
Sep 08, 2017 8.432 8.432 8.117 8.207 290,646 -0.23(-2.67%)
Sep 07, 2017 8.026 8.545 7.891 8.432 1,327,517 +0.36(+4.47%)
Sep 06, 2017 7.936 8.117 7.869 8.071 369,105 +0.09(+1.13%)
Sep 05, 2017 7.936 8.117 7.891 7.981 229,111 -0.05(-0.56%)
Sep 01, 2017 7.846 8.117 7.804 8.026 473,672 +0.27(+3.49%)
Aug 31, 2017 7.846 7.891 7.756 7.756 554,364 -0.05(-0.58%)
Aug 30, 2017 7.891 7.981 7.801 7.801 173,906 -0.14(-1.70%)
Aug 29, 2017 7.981 8.026 7.801 7.936 423,984 -0.05(-0.57%)
Aug 28, 2017 8.026 8.071 7.891 7.981 425,239 +0.18(+2.31%)
Aug 25, 2017 7.756 7.869 7.575 7.801 518,076 +0.09(+1.17%)
Aug 24, 2017 7.936 8.071 7.711 7.711 417,588 -0.18(-2.29%)
Aug 23, 2017 7.846 8.004 7.801 7.891 428,830 +0.05(+0.57%)
Aug 22, 2017 7.846 8.117 7.846 7.846 452,668 +0.05(+0.58%)
Aug 21, 2017 7.756 7.801 7.666 7.801 326,307 +0.00(+0.00%)
Aug 18, 2017 7.756 7.801 7.666 7.801 304,772 +0.00(+0.00%)
Aug 17, 2017 7.981 8.026 7.530 7.801 899,538 -0.14(-1.70%)
Aug 16, 2017 8.071 8.162 7.891 7.936 343,693 -0.05(-0.57%)
Aug 15, 2017 8.297 8.342 7.936 7.981 883,103 -0.27(-3.28%)
Aug 14, 2017 8.162 8.297 8.117 8.252 1,005,352 +0.09(+1.11%)
Aug 11, 2017 7.936 8.252 7.891 8.162 395,539 +0.14(+1.69%)
Aug 10, 2017 8.117 8.117 7.846 8.026 455,918 -0.05(-0.56%)
Aug 09, 2017 8.117 8.117 7.801 8.071 978,570 -0.14(-1.65%)
Aug 08, 2017 8.207 8.342 8.117 8.207 651,116 +0.00(+0.00%)
Aug 07, 2017 8.342 8.432 8.117 8.207 362,315 -0.05(-0.55%)
Aug 04, 2017 8.207 8.410 8.117 8.252 678,525 +0.09(+1.11%)
Aug 03, 2017 8.252 8.342 8.071 8.162 742,776 -0.09(-1.09%)
Aug 02, 2017 8.162 8.297 7.981 8.252 361,287 +0.09(+1.11%)
Aug 01, 2017 8.026 8.342 8.004 8.162 412,856 +0.23(+2.84%)
Jul 31, 2017 8.117 8.162 7.846 7.936 295,190 -0.14(-1.68%)
Jul 28, 2017 8.207 8.432 7.981 8.071 363,854 +0.00(+0.00%)
Jul 27, 2017 7.891 8.297 7.891 8.071 622,689 +0.23(+2.87%)
Jul 26, 2017 8.342 8.387 7.846 7.846 1,606,019 -0.45(-5.43%)
Jul 25, 2017 7.936 8.432 7.936 8.297 1,223,632 +0.36(+4.55%)
Jul 24, 2017 7.846 7.981 7.756 7.936 705,095 +0.09(+1.15%)
Jul 21, 2017 7.621 7.891 7.575 7.846 829,348 +0.23(+2.96%)
Jul 20, 2017 7.440 7.666 7.305 7.621 693,424 +0.14(+1.81%)
Jul 19, 2017 7.440 7.575 7.373 7.485 606,247 +0.09(+1.22%)
Jul 18, 2017 7.395 7.463 7.282 7.395 372,993 -0.05(-0.61%)
Jul 17, 2017 7.395 7.485 7.215 7.440 333,231 +0.05(+0.61%)
Jul 14, 2017 7.530 7.530 7.395 7.395 257,827 -0.09(-1.20%)
Jul 13, 2017 7.305 7.621 7.305 7.485 547,598 +0.14(+1.84%)
Jul 12, 2017 7.125 7.395 7.125 7.350 973,380 +0.27(+3.82%)
Jul 11, 2017 6.989 7.125 6.989 7.079 841,918 +0.09(+1.29%)
Jul 10, 2017 6.854 7.034 6.854 6.989 688,430 +0.15(+2.24%)
Jul 07, 2017 6.764 6.989 6.732 6.836 863,435 +0.07(+1.07%)
Jul 06, 2017 6.809 6.854 6.719 6.764 332,572 +0.00(+0.00%)
Jul 05, 2017 6.719 6.854 6.674 6.764 530,450 +0.05(+0.67%)
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.