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

Arcos Dorados Holdings Inc (NY: ARCO )

10.87 -0.06 (-0.57%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 25, 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, 2015 2.570 2.579 2.453 2.453 348,626 -0.07(-2.86%)
Sep 29, 2015 2.606 2.629 2.444 2.525 660,201 -0.08(-3.11%)
Sep 28, 2015 2.633 2.642 2.480 2.606 697,575 -0.04(-1.37%)
Sep 25, 2015 2.760 2.796 2.624 2.642 349,683 -0.14(-5.18%)
Sep 24, 2015 2.805 2.805 2.633 2.787 518,110 -0.03(-0.96%)
Sep 23, 2015 2.931 2.940 2.778 2.814 334,773 -0.12(-4.00%)
Sep 22, 2015 3.003 3.066 2.913 2.931 238,941 -0.09(-2.98%)
Sep 21, 2015 3.066 3.093 2.976 3.021 574,499 -0.05(-1.76%)
Sep 18, 2015 3.129 3.156 3.057 3.075 549,026 -0.08(-2.57%)
Sep 17, 2015 3.211 3.310 3.147 3.156 1,339,306 -0.05(-1.69%)
Sep 16, 2015 3.301 3.382 3.211 3.211 287,737 -0.11(-3.26%)
Sep 15, 2015 3.202 3.382 3.202 3.319 280,442 +0.10(+3.08%)
Sep 14, 2015 3.193 3.247 3.147 3.220 329,480 +0.02(+0.56%)
Sep 11, 2015 3.138 3.247 3.080 3.202 385,843 +0.00(+0.00%)
Sep 10, 2015 3.346 3.346 3.021 3.202 777,115 -0.14(-4.05%)
Sep 09, 2015 3.463 3.544 3.305 3.337 368,858 -0.13(-3.65%)
Sep 08, 2015 3.652 3.698 3.427 3.463 393,308 -0.15(-4.24%)
Sep 04, 2015 3.553 3.616 3.616 3.616 767,653 +0.00(+0.00%)
Sep 03, 2015 3.652 3.661 3.553 3.616 345,098 +0.01(+0.25%)
Sep 02, 2015 3.670 3.670 3.409 3.607 601,061 +0.00(+0.00%)
Sep 01, 2015 3.553 3.625 3.436 3.607 720,871 +0.00(+0.00%)
Aug 31, 2015 3.490 3.625 3.418 3.607 673,601 +0.09(+2.56%)
Aug 28, 2015 3.319 3.553 3.292 3.517 1,027,746 +0.20(+5.98%)
Aug 27, 2015 2.895 3.319 2.895 3.319 909,126 +0.42(+14.64%)
Aug 26, 2015 3.021 3.021 2.751 2.895 700,155 -0.08(-2.73%)
Aug 25, 2015 3.147 3.147 2.886 2.976 320,999 +0.02(+0.61%)
Aug 24, 2015 3.102 3.161 2.895 2.958 609,803 -0.26(-8.12%)
Aug 21, 2015 3.283 3.310 3.035 3.220 813,633 -0.08(-2.46%)
Aug 20, 2015 3.355 3.409 3.265 3.301 531,844 -0.08(-2.40%)
Aug 19, 2015 3.355 3.481 3.247 3.382 910,193 +0.01(+0.27%)
Aug 18, 2015 3.355 3.400 3.211 3.373 643,145 +0.05(+1.35%)
Aug 17, 2015 3.048 3.382 2.940 3.328 1,794,029 +0.32(+10.48%)
Aug 14, 2015 3.039 3.138 2.796 3.012 1,528,313 +0.00(+0.00%)
Aug 13, 2015 3.445 3.517 2.922 3.012 1,758,037 -0.40(-11.64%)
Aug 12, 2015 3.725 3.770 3.193 3.409 3,177,964 -0.55(-13.90%)
Aug 11, 2015 3.986 4.176 3.959 3.959 820,823 +0.16(+4.28%)
Aug 10, 2015 3.824 3.878 3.734 3.797 7,222,295 -0.04(-0.94%)
Aug 07, 2015 3.788 3.887 3.752 3.833 182,777 +0.03(+0.71%)
Aug 06, 2015 3.905 3.905 3.788 3.806 185,480 -0.11(-2.76%)
Aug 05, 2015 3.860 4.049 3.851 3.914 278,544 +0.07(+1.88%)
Aug 04, 2015 3.815 3.851 3.806 3.842 334,656 +0.03(+0.71%)
Aug 03, 2015 3.815 3.860 3.779 3.815 303,282 -0.02(-0.47%)
Jul 31, 2015 3.842 3.878 3.779 3.833 262,804 -0.03(-0.70%)
Jul 30, 2015 3.788 3.860 3.761 3.860 346,011 +0.07(+1.90%)
Jul 29, 2015 3.779 3.905 3.779 3.788 235,117 -0.04(-0.94%)
Jul 28, 2015 3.833 3.887 3.779 3.824 240,860 +0.03(+0.71%)
Jul 27, 2015 3.788 3.860 3.779 3.797 189,406 -0.04(-0.94%)
Jul 24, 2015 3.761 3.842 3.761 3.833 290,515 +0.00(+0.00%)
Jul 23, 2015 3.914 3.986 3.761 3.833 223,662 -0.05(-1.16%)
Jul 22, 2015 4.067 4.067 3.788 3.878 304,905 -0.21(-5.08%)
Jul 21, 2015 3.788 4.167 3.788 4.085 509,701 +0.29(+7.60%)
Jul 20, 2015 4.112 4.112 3.770 3.797 485,859 -0.32(-7.68%)
Jul 17, 2015 4.148 4.212 4.058 4.112 288,975 -0.05(-1.08%)
Jul 16, 2015 4.428 4.428 4.103 4.157 539,234 -0.06(-1.50%)
Jul 15, 2015 3.986 4.374 3.698 4.221 3,448,578 +0.19(+4.70%)
Jul 14, 2015 4.022 4.130 4.022 4.031 192,301 +0.00(+0.00%)
Jul 13, 2015 4.148 4.212 4.027 4.031 263,522 -0.14(-3.25%)
Jul 10, 2015 4.094 4.257 4.085 4.167 247,653 +0.08(+1.99%)
Jul 09, 2015 4.094 4.176 4.076 4.085 487,206 +0.02(+0.44%)
Jul 08, 2015 4.212 4.239 3.977 4.067 247,690 -0.17(-4.04%)
Jul 07, 2015 4.347 4.410 4.185 4.239 311,634 -0.13(-2.89%)
Jul 06, 2015 4.464 4.473 4.356 4.365 377,002 -0.11(-2.42%)
Jul 02, 2015 4.491 4.473 4.473 4.473 267,453 -0.02(-0.40%)
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.