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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2015 2.774 2.888 2.684 2.793 757,633 +0.05(+1.99%)
Oct 29, 2015 2.938 2.956 2.711 2.738 400,630 -0.19(-6.50%)
Oct 28, 2015 2.910 3.015 2.838 2.929 931,769 +0.06(+2.22%)
Oct 27, 2015 2.901 2.901 2.702 2.865 957,055 -0.05(-1.56%)
Oct 26, 2015 2.992 2.992 2.901 2.910 542,684 -0.05(-1.83%)
Oct 23, 2015 2.992 3.001 2.874 2.965 1,034,653 -0.01(-0.30%)
Oct 22, 2015 2.938 3.074 2.910 2.974 753,989 +0.09(+3.14%)
Oct 21, 2015 2.820 2.892 2.784 2.883 3,084,869 +0.08(+2.91%)
Oct 20, 2015 2.620 2.811 2.620 2.802 568,048 +0.17(+6.55%)
Oct 19, 2015 2.557 2.684 2.502 2.629 783,470 +0.09(+3.57%)
Oct 16, 2015 2.376 2.575 2.339 2.539 1,649,551 +0.21(+8.95%)
Oct 15, 2015 2.439 2.484 2.330 2.330 647,553 -0.11(-4.46%)
Oct 14, 2015 2.448 2.448 2.430 2.439 861,537 -0.01(-0.37%)
Oct 13, 2015 2.439 2.448 2.430 2.448 1,053,460 +0.02(+0.75%)
Oct 12, 2015 2.439 2.448 2.366 2.430 432,763 -0.01(-0.37%)
Oct 09, 2015 2.448 2.575 2.403 2.439 3,026,017 -0.01(-0.37%)
Oct 08, 2015 2.430 2.457 2.430 2.448 916,191 +0.01(+0.37%)
Oct 07, 2015 2.448 2.466 2.430 2.439 933,801 -0.01(-0.37%)
Oct 06, 2015 2.421 2.466 2.403 2.448 686,121 +0.01(+0.37%)
Oct 05, 2015 2.448 2.475 2.394 2.439 1,870,129 +0.04(+1.51%)
Oct 02, 2015 2.376 2.493 2.376 2.403 2,091,643 -0.01(-0.38%)
Oct 01, 2015 2.484 2.508 2.357 2.412 504,565 -0.05(-2.21%)
Sep 30, 2015 2.584 2.593 2.466 2.466 346,759 -0.07(-2.86%)
Sep 29, 2015 2.620 2.643 2.457 2.539 656,665 -0.08(-3.11%)
Sep 28, 2015 2.648 2.657 2.493 2.620 693,839 -0.04(-1.37%)
Sep 25, 2015 2.774 2.811 2.638 2.657 347,810 -0.15(-5.18%)
Sep 24, 2015 2.820 2.820 2.648 2.802 515,335 -0.03(-0.96%)
Sep 23, 2015 2.947 2.956 2.793 2.829 332,980 -0.12(-4.00%)
Sep 22, 2015 3.019 3.083 2.929 2.947 237,661 -0.09(-2.99%)
Sep 21, 2015 3.083 3.110 2.992 3.037 571,422 -0.05(-1.76%)
Sep 18, 2015 3.146 3.173 3.074 3.092 546,086 -0.08(-2.57%)
Sep 17, 2015 3.228 3.328 3.164 3.173 1,332,133 -0.05(-1.69%)
Sep 16, 2015 3.319 3.400 3.228 3.228 286,196 -0.11(-3.26%)
Sep 15, 2015 3.219 3.400 3.219 3.337 278,940 +0.10(+3.08%)
Sep 14, 2015 3.210 3.264 3.164 3.237 327,715 +0.02(+0.56%)
Sep 11, 2015 3.155 3.264 3.096 3.219 383,777 +0.00(+0.00%)
Sep 10, 2015 3.364 3.364 3.037 3.219 772,953 -0.14(-4.05%)
Sep 09, 2015 3.482 3.563 3.323 3.355 366,882 -0.13(-3.65%)
Sep 08, 2015 3.672 3.717 3.445 3.482 391,201 -0.15(-4.24%)
Sep 04, 2015 3.572 3.636 3.636 3.636 763,541 +0.00(+0.00%)
Sep 03, 2015 3.672 3.681 3.572 3.636 343,249 +0.01(+0.25%)
Sep 02, 2015 3.690 3.690 3.427 3.627 597,842 +0.00(+0.00%)
Sep 01, 2015 3.572 3.645 3.455 3.627 717,010 +0.00(+0.00%)
Aug 31, 2015 3.509 3.645 3.436 3.627 669,993 +0.09(+2.56%)
Aug 28, 2015 3.337 3.572 3.309 3.536 1,022,241 +0.20(+5.98%)
Aug 27, 2015 2.910 3.337 2.910 3.337 904,257 +0.43(+14.64%)
Aug 26, 2015 3.037 3.037 2.765 2.910 696,405 -0.08(-2.73%)
Aug 25, 2015 3.164 3.164 2.901 2.992 319,280 +0.02(+0.61%)
Aug 24, 2015 3.119 3.178 2.910 2.974 606,537 -0.26(-8.12%)
Aug 21, 2015 3.300 3.328 3.051 3.237 809,276 -0.08(-2.46%)
Aug 20, 2015 3.373 3.427 3.282 3.319 528,995 -0.08(-2.40%)
Aug 19, 2015 3.373 3.500 3.264 3.400 905,318 +0.01(+0.27%)
Aug 18, 2015 3.373 3.418 3.228 3.391 639,701 +0.05(+1.35%)
Aug 17, 2015 3.065 3.400 2.956 3.346 1,784,420 +0.32(+10.48%)
Aug 14, 2015 3.056 3.155 2.811 3.028 1,520,127 +0.00(+0.00%)
Aug 13, 2015 3.464 3.536 2.938 3.028 1,748,621 -0.40(-11.64%)
Aug 12, 2015 3.745 3.790 3.210 3.427 3,160,943 -0.55(-13.90%)
Aug 11, 2015 4.008 4.198 3.980 3.980 816,427 +0.16(+4.28%)
Aug 10, 2015 3.844 3.899 3.754 3.817 7,183,612 -0.04(-0.94%)
Aug 07, 2015 3.808 3.908 3.772 3.853 181,798 +0.03(+0.71%)
Aug 06, 2015 3.926 3.926 3.808 3.826 184,487 -0.11(-2.77%)
Aug 05, 2015 3.881 4.071 3.872 3.935 277,052 +0.07(+1.88%)
Aug 04, 2015 3.835 3.872 3.826 3.863 332,863 +0.03(+0.71%)
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.