Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.299 8.299 8.299 0 +0.36(+4.57%)
Mar 28, 2018 7.846 7.959 7.666 7.936 878,776 +0.05(+0.57%)
Mar 27, 2018 8.026 8.117 7.801 7.891 984,219 -0.14(-1.69%)
Mar 26, 2018 8.432 8.432 7.846 8.026 1,669,328 -0.32(-3.78%)
Mar 23, 2018 8.613 8.613 8.297 8.342 1,158,807 -0.32(-3.65%)
Mar 22, 2018 8.613 8.748 8.432 8.658 863,366 -0.05(-0.52%)
Mar 21, 2018 8.748 8.928 8.567 8.703 1,366,200 +0.00(+0.00%)
Mar 20, 2018 8.703 8.748 8.613 8.703 887,700 -0.05(-0.52%)
Mar 19, 2018 8.748 8.748 8.567 8.748 365,591 +0.00(+0.00%)
Mar 16, 2018 8.748 8.793 8.658 8.748 640,593 +0.00(+0.00%)
Mar 15, 2018 8.748 8.770 8.613 8.748 439,930 -0.05(-0.51%)
Mar 14, 2018 8.658 8.883 8.567 8.793 674,084 +0.18(+2.09%)
Mar 13, 2018 8.613 8.658 8.567 8.613 331,149 +0.00(+0.00%)
Mar 12, 2018 8.703 8.703 8.567 8.613 775,138 -0.09(-1.04%)
Mar 09, 2018 8.613 8.748 8.613 8.703 369,464 +0.09(+1.05%)
Mar 08, 2018 8.613 8.658 8.522 8.613 168,547 +0.05(+0.53%)
Mar 07, 2018 8.658 8.567 196,409 +0.00(+0.00%)
Mar 06, 2018 8.658 8.703 8.567 8.567 299,063 -0.05(-0.52%)
Mar 05, 2018 8.658 8.703 8.522 8.613 491,423 -0.14(-1.55%)
Mar 02, 2018 8.658 8.838 8.477 8.748 555,367 +0.00(+0.00%)
Mar 01, 2018 8.613 8.793 8.387 8.748 703,982 +0.14(+1.57%)
Feb 28, 2018 8.658 8.658 8.477 8.613 621,106 +0.05(+0.53%)
Feb 27, 2018 8.793 8.793 8.522 8.567 1,176,495 -0.23(-2.56%)
Feb 26, 2018 8.748 8.793 8.613 8.793 431,147 +0.05(+0.52%)
Feb 23, 2018 8.838 8.883 8.658 8.748 512,359 -0.18(-2.02%)
Feb 22, 2018 8.928 529,201 +0.18(+2.06%)
Feb 21, 2018 8.703 8.928 8.613 8.748 908,969 +0.00(+0.00%)
Feb 20, 2018 8.703 8.793 8.613 8.748 268,825 +0.05(+0.52%)
Feb 16, 2018 8.703 8.703 8.703 0 -0.14(-1.53%)
Feb 15, 2018 8.928 8.567 8.838 420,328 +0.27(+3.16%)
Feb 14, 2018 8.477 8.567 8.477 8.567 452,106 +0.00(+0.00%)
Feb 13, 2018 8.613 8.703 8.522 8.567 209,456 -0.09(-1.04%)
Feb 12, 2018 8.477 8.703 8.297 8.658 359,193 +0.23(+2.67%)
Feb 09, 2018 8.613 8.613 8.162 8.432 419,361 -0.14(-1.58%)
Feb 08, 2018 8.793 8.793 8.432 8.567 645,734 -0.23(-2.56%)
Feb 07, 2018 8.748 9.018 8.658 8.793 369,365 +0.00(+0.00%)
Feb 06, 2018 8.613 8.928 8.522 8.793 478,420 +0.02(+0.26%)
Feb 05, 2018 8.928 8.928 8.567 8.770 467,370 -0.25(-2.75%)
Feb 02, 2018 9.154 9.154 8.928 9.018 486,879 -0.18(-1.96%)
Feb 01, 2018 9.199 9.311 9.109 9.199 315,965 -0.05(-0.49%)
Jan 31, 2018 9.018 9.289 9.018 9.244 601,416 +0.23(+2.50%)
Jan 30, 2018 8.883 9.018 8.883 9.018 174,421 +0.09(+1.01%)
Jan 29, 2018 9.109 9.199 8.883 8.928 398,635 -0.27(-2.94%)
Jan 26, 2018 8.973 9.199 8.928 9.199 1,183,923 +0.27(+3.03%)
Jan 25, 2018 8.658 9.018 8.658 8.928 839,310 +0.27(+3.12%)
Jan 24, 2018 8.567 8.748 8.522 8.658 499,851 +0.19(+2.24%)
Jan 23, 2018 8.703 8.771 8.432 8.468 913,910 -0.28(-3.20%)
Jan 22, 2018 8.658 8.748 8.658 8.748 362,473 +0.05(+0.52%)
Jan 19, 2018 8.838 8.883 8.567 8.703 731,616 -0.14(-1.53%)
Jan 18, 2018 8.793 8.838 8.703 8.838 425,474 +0.00(+0.00%)
Jan 17, 2018 8.658 8.883 8.567 8.838 604,694 +0.23(+2.62%)
Jan 16, 2018 8.613 8.793 8.567 8.613 381,101 +0.00(+0.00%)
Jan 12, 2018 8.613 8.613 8.613 0 +0.18(+2.14%)
Jan 11, 2018 8.432 8.567 8.387 8.432 716,962 +0.05(+0.54%)
Jan 10, 2018 8.387 8.387 453,163 -0.18(-2.11%)
Jan 09, 2018 8.928 8.973 8.522 8.567 635,237 -0.38(-4.23%)
Jan 08, 2018 8.793 9.018 8.793 8.946 323,996 +0.20(+2.27%)
Jan 05, 2018 9.109 9.154 8.748 8.748 392,789 -0.45(-4.90%)
Jan 04, 2018 9.063 9.244 9.018 9.199 320,089 +0.11(+1.19%)
Jan 03, 2018 9.199 9.244 9.018 9.091 306,371 -0.11(-1.18%)
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.