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, 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%)
Jan 02, 2014 10.58 10.58 10.14 10.16 995,665 -0.42(-3.96%)
Dec 31, 2013 10.65 10.58 10.58 10.58 631,133 +0.01(+0.08%)
Dec 30, 2013 10.63 10.68 10.44 10.57 633,121 +0.14(+1.34%)
Dec 27, 2013 10.72 10.75 10.36 10.43 636,373 -0.30(-2.77%)
Dec 26, 2013 10.68 10.82 10.68 10.73 276,371 +0.06(+0.57%)
Dec 24, 2013 10.67 10.67 10.61 10.67 174,150 +0.07(+0.66%)
Dec 23, 2013 10.49 10.67 10.47 10.60 607,033 +0.10(+0.99%)
Dec 20, 2013 10.42 10.60 10.39 10.49 729,590 -0.06(-0.58%)
Dec 19, 2013 10.77 10.77 10.40 10.55 773,795 -0.16(-1.54%)
Dec 18, 2013 10.35 10.84 10.34 10.72 1,705,527 +0.35(+3.35%)
Dec 17, 2013 10.16 10.38 10.07 10.37 1,302,557 +0.24(+2.40%)
Dec 16, 2013 9.902 10.17 9.876 10.13 1,118,755 +0.27(+2.73%)
Dec 13, 2013 9.807 10.01 9.772 9.859 1,456,741 +0.06(+0.62%)
Dec 12, 2013 9.894 9.937 9.677 9.798 1,221,826 -0.08(-0.79%)
Dec 11, 2013 10.14 10.18 9.859 9.876 1,204,722 -0.28(-2.74%)
Dec 10, 2013 10.12 10.22 10.08 10.15 429,837 -0.02(-0.17%)
Dec 09, 2013 10.14 10.38 10.08 10.17 514,445 +0.02(+0.17%)
Dec 06, 2013 10.15 10.28 10.03 10.15 617,041 +0.05(+0.52%)
Dec 05, 2013 10.15 10.32 9.998 10.10 1,085,863 -0.08(-0.77%)
Dec 04, 2013 10.12 10.20 9.955 10.18 565,205 +0.06(+0.60%)
Dec 03, 2013 10.22 10.39 10.08 10.12 819,394 -0.10(-1.02%)
Dec 02, 2013 10.60 10.61 10.21 10.22 2,094,677 -0.37(-3.52%)
Nov 29, 2013 10.31 10.63 10.29 10.60 828,542 +0.27(+2.61%)
Nov 27, 2013 10.32 10.45 10.26 10.33 604,281 +0.02(+0.17%)
Nov 26, 2013 10.12 10.35 10.10 10.31 930,661 +0.19(+1.89%)
Nov 25, 2013 10.34 10.35 10.09 10.12 842,521 -0.12(-1.19%)
Nov 22, 2013 10.22 10.38 10.21 10.24 608,061 +0.02(+0.17%)
Nov 21, 2013 10.35 10.41 10.20 10.22 868,658 -0.13(-1.26%)
Nov 20, 2013 10.37 10.49 10.28 10.35 618,116 +0.03(+0.25%)
Nov 19, 2013 10.41 10.41 10.24 10.33 583,054 -0.04(-0.42%)
Nov 18, 2013 10.33 10.50 10.31 10.37 747,510 +0.06(+0.59%)
Nov 15, 2013 10.22 10.48 10.17 10.31 804,857 +0.15(+1.45%)
Nov 14, 2013 9.902 10.19 9.850 10.16 934,745 +0.27(+2.72%)
Nov 12, 2013 9.929 9.955 9.816 9.894 549,728 -0.07(-0.70%)
Nov 11, 2013 9.885 10.01 9.798 9.963 534,447 +0.05(+0.53%)
Nov 08, 2013 9.902 9.946 9.668 9.911 1,413,281 +0.03(+0.35%)
Nov 07, 2013 10.23 10.28 9.816 9.876 1,273,909 -0.32(-3.15%)
Nov 06, 2013 10.76 10.85 10.08 10.20 1,711,645 -0.53(-4.94%)
Nov 05, 2013 10.25 10.96 10.25 10.73 1,966,540 -0.11(-1.04%)
Nov 04, 2013 10.41 10.88 10.35 10.84 2,096,896 +0.53(+5.14%)
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.