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

Arcos Dorados Holdings Inc (NY: ARCO )

8.860 +0.230 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2016 3.935 3.971 3.763 3.763 417,400 -0.20(-5.03%)
Apr 28, 2016 3.944 4.089 3.899 3.962 1,116,626 +0.03(+0.69%)
Apr 27, 2016 3.699 3.944 3.672 3.935 579,213 +0.31(+8.50%)
Apr 26, 2016 3.645 3.681 3.618 3.627 419,288 -0.02(-0.50%)
Apr 25, 2016 3.763 3.781 3.627 3.645 282,979 -0.14(-3.60%)
Apr 22, 2016 3.790 3.862 3.745 3.781 448,215 -0.01(-0.24%)
Apr 21, 2016 3.917 3.935 3.790 3.790 511,735 -0.14(-3.46%)
Apr 20, 2016 3.899 3.971 3.808 3.926 1,876,269 +0.13(+3.34%)
Apr 19, 2016 3.663 3.817 3.627 3.799 539,380 +0.14(+3.71%)
Apr 18, 2016 3.708 3.708 3.627 3.663 314,784 -0.05(-1.46%)
Apr 15, 2016 3.690 3.781 3.652 3.717 461,833 -0.03(-0.73%)
Apr 14, 2016 3.654 3.817 3.627 3.745 635,363 +0.10(+2.74%)
Apr 13, 2016 3.681 3.853 3.581 3.645 483,864 -0.02(-0.49%)
Apr 12, 2016 3.409 3.732 3.409 3.663 731,551 +0.27(+8.02%)
Apr 11, 2016 3.219 3.436 3.219 3.391 470,445 +0.18(+5.65%)
Apr 08, 2016 3.046 3.210 3.028 3.210 324,561 +0.19(+6.31%)
Apr 07, 2016 3.201 3.201 2.983 3.019 553,190 -0.15(-4.86%)
Apr 06, 2016 3.173 3.228 3.074 3.173 469,811 -0.03(-0.85%)
Apr 05, 2016 3.119 3.300 3.063 3.201 324,805 +0.06(+2.02%)
Apr 04, 2016 3.364 3.364 3.037 3.137 511,779 -0.22(-6.49%)
Apr 01, 2016 3.382 3.400 3.255 3.355 361,439 -0.05(-1.33%)
Mar 31, 2016 3.436 3.509 3.228 3.400 573,030 -0.03(-0.79%)
Mar 30, 2016 3.273 3.527 3.237 3.427 662,446 +0.20(+6.18%)
Mar 29, 2016 3.173 3.400 3.101 3.228 408,236 +0.07(+2.30%)
Mar 28, 2016 3.146 3.183 3.096 3.155 260,005 +0.01(+0.29%)
Mar 24, 2016 3.201 3.146 3.146 3.146 366,054 -0.06(-1.98%)
Mar 23, 2016 3.210 3.219 3.084 3.210 411,375 +0.00(+0.00%)
Mar 22, 2016 3.219 3.332 3.074 3.210 849,353 +0.01(+0.28%)
Mar 21, 2016 2.947 3.201 2.874 3.201 1,150,848 +0.25(+8.62%)
Mar 18, 2016 2.920 2.947 2.693 2.947 1,791,943 +0.05(+1.88%)
Mar 17, 2016 2.784 3.046 2.784 2.892 3,352,638 +0.09(+3.24%)
Mar 16, 2016 2.675 2.829 2.611 2.802 5,197,649 +0.32(+12.77%)
Mar 15, 2016 2.530 2.593 2.430 2.484 707,423 -0.05(-1.79%)
Mar 14, 2016 2.472 2.575 2.457 2.530 796,600 +0.08(+3.33%)
Mar 11, 2016 2.462 2.484 2.403 2.448 378,455 -0.01(-0.37%)
Mar 10, 2016 2.448 2.457 2.366 2.457 465,461 -0.04(-1.45%)
Mar 09, 2016 2.584 2.602 2.466 2.493 682,242 -0.07(-2.83%)
Mar 08, 2016 2.548 2.575 2.530 2.566 1,286,950 +0.02(+0.71%)
Mar 07, 2016 2.484 2.566 2.484 2.548 2,127,261 +0.05(+1.81%)
Mar 04, 2016 2.557 2.557 2.430 2.502 1,416,817 -0.04(-1.43%)
Mar 03, 2016 2.466 2.566 2.439 2.539 997,238 +0.06(+2.56%)
Mar 02, 2016 2.339 2.493 2.312 2.475 889,534 +0.12(+5.00%)
Mar 01, 2016 2.385 2.439 2.357 2.357 1,227,853 -0.03(-1.14%)
Feb 29, 2016 2.394 2.439 2.357 2.385 1,232,303 -0.03(-1.13%)
Feb 26, 2016 2.348 2.430 2.267 2.412 630,379 +0.08(+3.50%)
Feb 25, 2016 2.194 2.357 2.194 2.330 2,022,873 +0.14(+6.20%)
Feb 24, 2016 2.149 2.303 2.113 2.194 1,405,051 +0.02(+0.83%)
Feb 23, 2016 2.194 2.212 2.167 2.176 208,942 -0.04(-1.64%)
Feb 22, 2016 2.185 2.249 2.149 2.212 399,235 +0.02(+0.83%)
Feb 19, 2016 2.212 2.221 2.176 2.194 421,384 -0.02(-0.82%)
Feb 18, 2016 2.113 2.230 2.113 2.212 770,233 +0.07(+3.39%)
Feb 17, 2016 2.058 2.167 2.058 2.140 530,824 +0.07(+3.51%)
Feb 16, 2016 2.067 2.113 2.013 2.067 433,002 +0.06(+3.17%)
Feb 12, 2016 2.067 2.004 2.004 2.004 513,402 -0.05(-2.64%)
Feb 11, 2016 2.104 2.140 2.040 2.058 531,019 -0.10(-4.62%)
Feb 10, 2016 2.330 2.348 2.094 2.158 437,758 -0.13(-5.56%)
Feb 09, 2016 2.230 2.421 2.158 2.285 733,045 +0.00(+0.00%)
Feb 08, 2016 2.412 2.421 2.217 2.285 779,427 -0.16(-6.67%)
Feb 05, 2016 2.530 2.539 2.425 2.448 352,403 -0.12(-4.59%)
Feb 04, 2016 2.475 2.584 2.475 2.566 198,722 +0.10(+4.04%)
Feb 03, 2016 2.512 2.521 2.362 2.466 361,599 -0.05(-1.81%)
Feb 02, 2016 2.457 2.611 2.421 2.512 331,507 +0.01(+0.36%)
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.