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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 8.160 8.206 7.888 7.979 293,609 -0.14(-1.68%)
Jul 28, 2017 8.251 8.478 8.024 8.115 361,905 +0.00(+0.00%)
Jul 27, 2017 7.934 8.342 7.934 8.115 619,354 +0.23(+2.87%)
Jul 26, 2017 8.387 8.432 7.888 7.888 1,597,417 -0.45(-5.43%)
Jul 25, 2017 7.979 8.478 7.979 8.342 1,217,079 +0.36(+4.55%)
Jul 24, 2017 7.888 8.024 7.798 7.979 701,319 +0.09(+1.15%)
Jul 21, 2017 7.662 7.934 7.616 7.888 824,906 +0.23(+2.96%)
Jul 20, 2017 7.480 7.707 7.344 7.662 689,710 +0.14(+1.81%)
Jul 19, 2017 7.480 7.616 7.412 7.526 603,000 +0.09(+1.22%)
Jul 18, 2017 7.435 7.503 7.322 7.435 370,995 -0.05(-0.61%)
Jul 17, 2017 7.435 7.526 7.254 7.480 331,446 +0.05(+0.61%)
Jul 14, 2017 7.571 7.571 7.435 7.435 256,446 -0.09(-1.20%)
Jul 13, 2017 7.344 7.662 7.344 7.526 544,665 +0.14(+1.84%)
Jul 12, 2017 7.163 7.435 7.163 7.390 968,167 +0.27(+3.82%)
Jul 11, 2017 7.027 7.163 7.027 7.118 837,409 +0.09(+1.29%)
Jul 10, 2017 6.891 7.072 6.891 7.027 684,743 +0.15(+2.24%)
Jul 07, 2017 6.800 7.027 6.768 6.873 858,810 +0.07(+1.07%)
Jul 06, 2017 6.846 6.891 6.755 6.800 330,791 +0.00(+0.00%)
Jul 05, 2017 6.755 6.891 6.710 6.800 527,609 +0.05(+0.67%)
Jul 03, 2017 6.755 6.891 6.710 6.755 247,752 +0.00(+0.00%)
Jun 30, 2017 6.891 6.936 6.710 6.755 437,898 -0.14(-1.97%)
Jun 29, 2017 7.027 7.027 6.846 6.891 442,946 -0.09(-1.30%)
Jun 28, 2017 7.208 7.208 6.982 6.982 537,413 -0.18(-2.53%)
Jun 27, 2017 7.163 7.299 7.118 7.163 353,186 +0.05(+0.64%)
Jun 26, 2017 7.072 7.163 6.982 7.118 1,535,746 +0.05(+0.64%)
Jun 23, 2017 7.027 7.118 6.982 7.072 145,368 +0.00(+0.00%)
Jun 22, 2017 6.982 7.118 6.982 7.072 205,545 +0.09(+1.30%)
Jun 21, 2017 6.936 7.072 6.891 6.982 544,601 -0.09(-1.28%)
Jun 20, 2017 7.254 7.299 7.027 7.072 410,070 -0.18(-2.50%)
Jun 19, 2017 7.163 7.344 7.050 7.254 725,365 +0.18(+2.56%)
Jun 16, 2017 6.982 7.118 6.982 7.072 564,718 +0.09(+1.30%)
Jun 15, 2017 7.118 7.163 6.982 6.982 650,987 -0.18(-2.53%)
Jun 14, 2017 7.254 7.344 7.163 7.163 481,208 -0.06(-0.88%)
Jun 13, 2017 7.299 7.344 7.118 7.226 465,028 -0.03(-0.37%)
Jun 12, 2017 7.254 7.344 7.072 7.254 1,266,018 -0.09(-1.23%)
Jun 09, 2017 7.526 7.616 7.299 7.344 570,963 +0.00(+0.00%)
Jun 08, 2017 7.571 7.631 7.344 7.344 546,553 -0.32(-4.14%)
Jun 07, 2017 7.843 7.843 7.571 7.662 346,688 -0.23(-2.87%)
Jun 06, 2017 7.707 7.934 7.707 7.888 392,674 +0.18(+2.35%)
Jun 05, 2017 8.115 8.115 7.662 7.707 506,286 -0.41(-5.03%)
Jun 02, 2017 8.024 8.160 8.024 8.115 631,176 +0.14(+1.70%)
Jun 01, 2017 7.888 8.115 7.843 7.979 651,607 +0.18(+2.33%)
May 31, 2017 7.934 7.934 7.707 7.798 2,132,161 +0.00(+0.00%)
May 30, 2017 8.251 8.251 7.798 7.798 1,299,571 -0.45(-5.49%)
May 26, 2017 7.979 8.342 7.979 8.251 1,220,666 +0.27(+3.41%)
May 25, 2017 7.843 7.979 7.798 7.979 661,303 +0.14(+1.73%)
May 24, 2017 7.752 7.888 7.662 7.843 328,306 +0.14(+1.76%)
May 23, 2017 7.843 7.888 7.707 7.707 431,411 -0.23(-2.86%)
May 22, 2017 8.024 8.024 7.752 7.934 932,872 +0.00(+0.00%)
May 19, 2017 7.435 8.070 7.435 7.934 945,175 +0.45(+6.06%)
May 18, 2017 7.616 7.843 7.163 7.480 3,486,824 -0.81(-9.74%)
May 17, 2017 8.523 8.568 8.206 8.287 617,895 -0.28(-3.28%)
May 16, 2017 8.296 8.568 8.251 8.568 2,583,987 +0.27(+3.28%)
May 15, 2017 8.296 8.432 8.251 8.296 1,221,535 -0.05(-0.54%)
May 12, 2017 8.342 8.478 8.251 8.342 952,334 -0.09(-1.08%)
May 11, 2017 8.342 8.432 8.183 8.432 2,180,242 +0.09(+1.09%)
May 10, 2017 8.206 8.478 8.206 8.342 802,922 +0.18(+2.22%)
May 09, 2017 8.296 8.296 8.070 8.160 363,352 -0.09(-1.10%)
May 08, 2017 8.387 8.432 8.160 8.251 541,301 -0.05(-0.55%)
May 05, 2017 8.342 8.380 8.206 8.296 919,265 -0.05(-0.54%)
May 04, 2017 8.432 8.478 8.296 8.342 1,426,299 -0.09(-1.08%)
May 03, 2017 8.206 8.636 8.070 8.432 2,987,582 +0.63(+8.14%)
May 02, 2017 7.571 7.843 7.571 7.798 1,617,174 +0.23(+2.99%)
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.