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

Arcos Dorados Holdings Inc (NY: ARCO )

11.08 +0.12 (+1.09%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 23, 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 (%)
Mar 31, 2017 7.305 7.305 7.125 7.260 471,935 -0.09(-1.23%)
Mar 30, 2017 6.944 7.440 6.944 7.350 1,027,806 +0.41(+5.84%)
Mar 29, 2017 6.854 6.989 6.809 6.944 591,022 +0.09(+1.32%)
Mar 28, 2017 6.764 7.034 6.583 6.854 1,378,536 +0.14(+2.01%)
Mar 27, 2017 6.583 6.809 6.538 6.719 844,011 +0.09(+1.36%)
Mar 24, 2017 6.583 6.764 6.538 6.629 802,018 -0.05(-0.68%)
Mar 23, 2017 6.764 6.854 6.629 6.674 1,074,361 +0.00(+0.00%)
Mar 22, 2017 6.629 6.719 6.538 6.674 242,012 +0.09(+1.37%)
Mar 21, 2017 6.493 6.764 6.403 6.583 972,700 +0.05(+0.69%)
Mar 20, 2017 6.674 6.719 6.493 6.538 761,853 -0.09(-1.36%)
Mar 17, 2017 6.989 7.034 6.493 6.629 1,257,073 -0.36(-5.16%)
Mar 16, 2017 6.944 7.125 6.674 6.989 2,043,920 +0.14(+1.97%)
Mar 15, 2017 5.907 7.034 5.817 6.854 2,738,669 +1.13(+19.69%)
Mar 14, 2017 5.682 5.862 5.636 5.727 912,987 +0.05(+0.79%)
Mar 13, 2017 5.682 5.682 5.636 5.682 338,089 +0.00(+0.00%)
Mar 10, 2017 5.591 5.682 5.456 5.682 497,891 +0.14(+2.44%)
Mar 09, 2017 5.636 5.682 5.501 5.546 358,474 -0.09(-1.60%)
Mar 08, 2017 5.636 5.727 5.636 5.636 308,830 +0.00(+0.00%)
Mar 07, 2017 5.636 5.682 5.591 5.636 699,995 +0.05(+0.81%)
Mar 06, 2017 5.591 5.682 5.546 5.591 447,841 -0.05(-0.80%)
Mar 03, 2017 5.591 5.636 5.546 5.636 606,322 +0.05(+0.81%)
Mar 02, 2017 5.591 5.614 5.546 5.591 479,550 +0.00(+0.00%)
Mar 01, 2017 5.591 5.591 5.411 5.591 451,673 +0.00(+0.00%)
Feb 28, 2017 5.411 5.591 5.411 5.591 743,426 +0.18(+3.33%)
Feb 27, 2017 5.366 5.456 5.321 5.411 295,093 +0.05(+0.84%)
Feb 24, 2017 5.456 5.474 5.276 5.366 898,363 -0.09(-1.65%)
Feb 23, 2017 5.546 5.591 5.456 5.456 410,338 -0.05(-0.82%)
Feb 22, 2017 5.727 5.727 5.456 5.501 423,161 -0.18(-3.17%)
Feb 21, 2017 5.772 5.839 5.682 5.682 503,608 -0.09(-1.56%)
Feb 17, 2017 5.772 5.772 5.772 0 +0.09(+1.59%)
Feb 16, 2017 5.682 5.772 5.636 5.682 262,152 +0.05(+0.80%)
Feb 15, 2017 5.682 5.727 5.636 5.636 358,359 -0.05(-0.79%)
Feb 14, 2017 5.682 5.727 5.591 5.682 358,405 +0.00(+0.00%)
Feb 13, 2017 5.817 5.817 5.636 5.682 970,973 +0.05(+0.80%)
Feb 10, 2017 5.727 5.794 5.591 5.636 596,678 -0.09(-1.57%)
Feb 09, 2017 5.682 5.727 5.682 5.727 263,079 +0.05(+0.79%)
Feb 08, 2017 5.682 5.794 5.682 5.682 554,164 -0.09(-1.56%)
Feb 07, 2017 5.727 5.839 5.636 5.772 699,584 +0.05(+0.79%)
Feb 06, 2017 5.862 5.952 5.682 5.727 1,070,360 -0.14(-2.31%)
Feb 03, 2017 5.636 5.930 5.546 5.862 1,414,476 +0.23(+4.00%)
Feb 02, 2017 5.501 5.727 5.321 5.636 1,502,358 +0.18(+3.31%)
Feb 01, 2017 5.276 5.591 5.253 5.456 1,096,085 +0.23(+4.31%)
Jan 31, 2017 5.186 5.366 5.186 5.231 851,316 +0.00(+0.00%)
Jan 30, 2017 5.186 5.231 5.095 5.231 406,004 +0.05(+0.87%)
Jan 27, 2017 5.095 5.186 5.050 5.186 455,989 +0.09(+1.77%)
Jan 26, 2017 5.140 5.231 5.050 5.095 513,465 +0.00(+0.00%)
Jan 25, 2017 5.140 5.186 5.095 5.095 175,138 +0.00(+0.00%)
Jan 24, 2017 5.140 5.186 5.095 5.095 527,922 -0.05(-0.88%)
Jan 23, 2017 5.140 5.186 5.050 5.140 274,779 +0.00(+0.00%)
Jan 20, 2017 5.140 5.140 5.095 5.140 280,550 +0.00(+0.00%)
Jan 19, 2017 5.095 5.276 5.095 5.140 315,016 +0.05(+0.88%)
Jan 18, 2017 5.050 5.186 5.050 5.095 470,264 +0.03(+0.53%)
Jan 17, 2017 5.140 5.163 5.050 5.068 321,611 -0.07(-1.40%)
Jan 13, 2017 5.140 5.140 5.140 0 +0.00(+0.00%)
Jan 12, 2017 5.095 5.231 5.050 5.140 971,048 +0.00(+0.00%)
Jan 11, 2017 5.140 5.231 5.005 5.140 550,585 +0.00(+0.00%)
Jan 10, 2017 5.095 5.253 5.050 5.140 371,475 +0.09(+1.79%)
Jan 09, 2017 5.050 5.186 4.960 5.050 251,350 -0.05(-0.88%)
Jan 06, 2017 5.050 5.140 4.960 5.095 287,200 +0.00(+0.00%)
Jan 05, 2017 5.140 5.231 5.073 5.095 991,526 -0.05(-0.88%)
Jan 04, 2017 5.186 5.231 5.050 5.140 233,490 -0.05(-0.87%)
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.