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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 8.201 8.412 8.156 8.384 438,393 +0.20(+2.46%)
Jan 30, 2019 8.046 8.192 7.973 8.183 421,929 +0.17(+2.17%)
Jan 29, 2019 8.046 8.061 7.964 8.009 252,986 +0.02(+0.23%)
Jan 28, 2019 7.973 8.018 7.927 7.991 265,209 -0.06(-0.79%)
Jan 25, 2019 8.046 8.137 7.945 8.055 429,177 +0.03(+0.34%)
Jan 24, 2019 7.653 8.028 7.634 8.028 1,182,187 +0.39(+5.15%)
Jan 23, 2019 7.772 7.802 7.625 7.634 582,493 -0.16(-2.00%)
Jan 22, 2019 7.954 7.954 7.689 7.790 650,622 -0.17(-2.18%)
Jan 18, 2019 7.918 8.018 7.817 7.964 597,173 +0.09(+1.16%)
Jan 17, 2019 7.863 7.991 7.854 7.872 286,057 -0.04(-0.46%)
Jan 16, 2019 7.918 8.000 7.863 7.909 428,388 +0.00(+0.00%)
Jan 15, 2019 7.954 7.982 7.874 7.909 376,564 -0.04(-0.46%)
Jan 14, 2019 7.890 7.991 7.863 7.945 467,356 +0.03(+0.35%)
Jan 11, 2019 7.698 7.927 7.698 7.918 528,159 +0.17(+2.24%)
Jan 10, 2019 7.698 7.762 7.634 7.744 754,660 +0.07(+0.95%)
Jan 09, 2019 7.708 7.808 7.662 7.671 781,332 +0.05(+0.60%)
Jan 08, 2019 7.680 7.772 7.552 7.625 654,699 -0.02(-0.24%)
Jan 07, 2019 7.653 7.772 7.589 7.644 499,385 -0.01(-0.12%)
Jan 04, 2019 7.470 7.708 7.415 7.653 1,230,987 +0.27(+3.72%)
Jan 03, 2019 7.351 7.497 7.278 7.378 864,883 +0.03(+0.37%)
Jan 02, 2019 7.223 7.397 7.040 7.351 606,033 +0.13(+1.77%)
Dec 31, 2018 7.196 7.273 7.086 7.223 358,741 +0.05(+0.64%)
Dec 28, 2018 7.186 7.305 7.177 7.177 237,447 +0.04(+0.51%)
Dec 27, 2018 7.058 7.196 6.921 7.141 480,278 +0.02(+0.26%)
Dec 26, 2018 7.022 7.132 6.912 7.122 604,516 +0.13(+1.83%)
Dec 24, 2018 7.077 7.159 6.985 6.994 267,415 -0.12(-1.67%)
Dec 21, 2018 7.086 7.205 7.086 7.113 942,134 +0.05(+0.65%)
Dec 20, 2018 7.214 7.278 7.026 7.068 522,473 -0.12(-1.65%)
Dec 19, 2018 7.241 7.406 7.136 7.186 384,000 -0.05(-0.63%)
Dec 18, 2018 7.068 7.314 7.068 7.232 528,079 +0.18(+2.59%)
Dec 17, 2018 7.278 7.305 7.031 7.049 744,563 -0.27(-3.63%)
Dec 14, 2018 7.470 7.488 7.287 7.314 664,984 -0.18(-2.44%)
Dec 13, 2018 7.314 7.625 7.296 7.497 556,183 +0.23(+3.14%)
Dec 12, 2018 7.369 7.461 7.232 7.269 652,212 -0.02(-0.25%)
Dec 11, 2018 7.442 7.525 7.260 7.287 338,613 -0.08(-1.12%)
Dec 10, 2018 7.324 7.442 7.141 7.369 582,791 +0.04(+0.50%)
Dec 07, 2018 7.506 7.671 7.296 7.333 477,410 -0.17(-2.31%)
Dec 06, 2018 7.442 7.580 7.314 7.506 600,675 -0.08(-1.08%)
Dec 04, 2018 7.561 7.776 7.333 7.589 662,687 +0.03(+0.36%)
Dec 03, 2018 7.543 7.836 7.442 7.561 1,101,342 +0.02(+0.24%)
Nov 30, 2018 7.241 7.552 7.196 7.543 1,896,955 +0.26(+3.51%)
Nov 29, 2018 7.132 7.388 7.086 7.287 768,348 +0.18(+2.57%)
Nov 28, 2018 6.857 7.122 6.848 7.104 448,336 +0.24(+3.46%)
Nov 27, 2018 6.949 6.958 6.812 6.866 431,315 -0.06(-0.92%)
Nov 26, 2018 6.921 6.999 6.894 6.930 457,613 +0.03(+0.40%)
Nov 23, 2018 6.793 6.958 6.775 6.903 238,541 -0.03(-0.40%)
Nov 21, 2018 6.930 6.930 6.930 0 +0.05(+0.66%)
Nov 20, 2018 6.894 6.894 6.748 6.885 593,776 -0.05(-0.79%)
Nov 19, 2018 6.839 6.976 6.821 6.940 587,521 +0.08(+1.20%)
Nov 16, 2018 6.830 6.953 6.812 6.857 771,841 +0.02(+0.27%)
Nov 15, 2018 6.866 6.895 6.711 6.839 361,837 -0.08(-1.19%)
Nov 14, 2018 6.629 6.985 6.629 6.921 648,425 +0.40(+6.17%)
Nov 13, 2018 6.428 6.560 6.400 6.519 380,570 +0.07(+1.13%)
Nov 12, 2018 6.546 6.546 6.357 6.446 342,223 -0.11(-1.67%)
Nov 09, 2018 6.647 6.665 6.418 6.556 379,303 -0.11(-1.65%)
Nov 08, 2018 6.775 6.775 6.647 6.665 298,328 -0.13(-1.88%)
Nov 07, 2018 6.940 6.940 6.647 6.793 365,085 -0.11(-1.59%)
Nov 06, 2018 6.967 7.132 6.802 6.903 561,501 -0.09(-1.31%)
Nov 05, 2018 6.857 7.068 6.816 6.994 439,281 +0.13(+1.86%)
Nov 02, 2018 6.839 6.903 6.738 6.866 527,831 +0.05(+0.81%)
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.