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

Arcos Dorados Holdings Inc (NY: ARCO )

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2014 5.450 5.603 5.387 5.522 466,997 +0.09(+1.65%)
Oct 30, 2014 5.334 5.441 5.334 5.432 227,724 +0.04(+0.66%)
Oct 29, 2014 5.576 5.629 5.334 5.396 621,075 -0.18(-3.22%)
Oct 28, 2014 5.432 5.647 5.432 5.576 442,265 +0.14(+2.64%)
Oct 27, 2014 5.486 5.558 5.307 5.432 1,295,717 -0.13(-2.26%)
Oct 24, 2014 5.441 5.638 5.441 5.558 293,795 +0.11(+1.97%)
Oct 23, 2014 5.378 5.473 5.199 5.450 343,661 +0.07(+1.33%)
Oct 22, 2014 5.603 5.719 5.289 5.378 467,830 -0.26(-4.61%)
Oct 21, 2014 5.477 5.683 5.387 5.638 683,441 +0.25(+4.66%)
Oct 20, 2014 5.558 5.576 5.334 5.387 778,559 -0.18(-3.22%)
Oct 17, 2014 5.343 5.598 5.327 5.567 581,533 +0.28(+5.25%)
Oct 16, 2014 4.957 5.352 4.930 5.289 1,846,114 +0.30(+6.12%)
Oct 15, 2014 5.047 5.047 4.868 4.984 747,008 -0.03(-0.54%)
Oct 14, 2014 4.912 5.092 4.876 5.011 648,238 +0.09(+1.82%)
Oct 13, 2014 5.047 5.065 4.841 4.921 875,960 -0.19(-3.68%)
Oct 10, 2014 5.208 5.361 5.110 5.110 648,339 -0.09(-1.72%)
Oct 09, 2014 5.325 5.343 5.199 5.199 1,126,594 -0.11(-2.03%)
Oct 08, 2014 5.549 5.603 5.298 5.307 1,352,517 -0.23(-4.21%)
Oct 07, 2014 5.647 5.696 5.531 5.540 637,395 -0.12(-2.06%)
Oct 06, 2014 5.692 5.746 5.638 5.656 821,372 +0.06(+1.12%)
Oct 03, 2014 5.558 5.612 5.521 5.594 565,915 +0.07(+1.30%)
Oct 02, 2014 5.549 5.594 5.378 5.522 1,026,949 +0.02(+0.33%)
Oct 01, 2014 5.378 5.764 5.378 5.504 2,098,982 +0.14(+2.68%)
Sep 30, 2014 5.289 5.387 5.253 5.361 587,257 +0.07(+1.36%)
Sep 29, 2014 5.378 5.378 5.217 5.289 723,332 -0.10(-1.83%)
Sep 26, 2014 5.244 5.396 5.226 5.387 592,904 +0.13(+2.56%)
Sep 25, 2014 5.298 5.396 5.199 5.253 1,222,149 -0.05(-1.01%)
Sep 24, 2014 5.271 5.343 5.262 5.307 450,341 +0.00(+0.00%)
Sep 23, 2014 5.262 5.351 5.200 5.307 963,681 +0.02(+0.34%)
Sep 22, 2014 5.413 5.422 5.174 5.289 971,420 -0.13(-2.45%)
Sep 19, 2014 5.529 5.529 5.396 5.422 1,110,574 -0.12(-2.08%)
Sep 18, 2014 5.529 5.626 5.511 5.537 920,725 -0.02(-0.32%)
Sep 17, 2014 5.591 5.650 5.511 5.555 1,172,431 -0.02(-0.32%)
Sep 16, 2014 5.715 5.777 5.458 5.573 1,165,838 -0.15(-2.64%)
Sep 15, 2014 5.804 5.804 5.679 5.724 698,751 -0.04(-0.62%)
Sep 12, 2014 5.715 5.759 5.671 5.759 1,241,439 +0.09(+1.56%)
Sep 11, 2014 5.679 5.804 5.555 5.671 1,291,107 -0.05(-0.93%)
Sep 10, 2014 5.884 5.928 5.635 5.724 2,008,406 -0.18(-3.01%)
Sep 09, 2014 6.034 6.034 5.857 5.901 538,088 -0.13(-2.21%)
Sep 08, 2014 5.990 6.105 5.892 6.034 1,300,675 +0.00(+0.00%)
Sep 05, 2014 6.221 6.237 6.017 6.034 1,703,738 -0.22(-3.55%)
Sep 04, 2014 6.256 6.318 6.212 6.256 426,535 +0.03(+0.43%)
Sep 03, 2014 6.327 6.381 6.230 6.230 740,857 -0.10(-1.54%)
Sep 02, 2014 6.389 6.478 6.318 6.327 779,084 -0.05(-0.83%)
Aug 29, 2014 6.318 6.381 6.381 6.381 498,637 +0.08(+1.27%)
Aug 28, 2014 6.301 6.310 6.265 6.301 570,177 +0.00(+0.00%)
Aug 27, 2014 6.301 6.389 6.274 6.301 813,578 -0.02(-0.28%)
Aug 26, 2014 6.301 6.434 6.283 6.318 1,724,161 -0.07(-1.11%)
Aug 25, 2014 6.505 6.505 6.407 6.389 1,681,025 -0.12(-1.91%)
Aug 22, 2014 6.647 6.647 6.505 6.514 852,800 -0.14(-2.13%)
Aug 21, 2014 6.895 6.931 6.611 6.656 1,420,695 -0.38(-5.42%)
Aug 20, 2014 7.064 7.090 6.931 7.037 334,368 -0.04(-0.50%)
Aug 19, 2014 7.046 7.099 7.011 7.073 449,751 +0.01(+0.13%)
Aug 18, 2014 6.860 7.090 6.806 7.064 479,781 +0.11(+1.53%)
Aug 15, 2014 7.055 7.126 6.948 6.957 441,634 -0.11(-1.51%)
Aug 14, 2014 7.064 7.126 7.064 7.064 590,237 -0.02(-0.25%)
Aug 13, 2014 7.055 7.224 6.922 7.082 791,239 +0.02(+0.25%)
Aug 12, 2014 7.108 7.170 7.055 7.064 855,466 -0.05(-0.75%)
Aug 11, 2014 7.099 7.237 7.046 7.117 983,758 +0.03(+0.38%)
Aug 08, 2014 7.295 7.366 7.074 7.090 1,118,844 -0.25(-3.39%)
Aug 07, 2014 7.525 7.667 7.303 7.339 1,712,526 -0.20(-2.71%)
Aug 06, 2014 7.490 7.721 7.490 7.543 1,792,369 -0.20(-2.63%)
Aug 05, 2014 8.368 8.679 7.543 7.747 2,864,737 -1.14(-12.87%)
Aug 04, 2014 9.096 9.096 8.803 8.892 649,315 -0.20(-2.24%)
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.