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

Arcos Dorados Holdings Inc (NY: ARCO )

9.060 +0.060 (+0.67%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 1, 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, 2014 9.147 9.156 8.877 8.938 658,108 -0.21(-2.29%)
Jul 30, 2014 9.129 9.182 9.007 9.147 390,550 +0.10(+1.16%)
Jul 29, 2014 8.668 9.095 8.650 9.042 449,209 +0.39(+4.53%)
Jul 28, 2014 8.615 8.720 8.563 8.650 306,669 +0.03(+0.30%)
Jul 25, 2014 8.398 8.642 8.398 8.624 233,504 +0.18(+2.17%)
Jul 24, 2014 8.328 8.502 8.250 8.441 222,437 +0.15(+1.79%)
Jul 23, 2014 8.232 8.354 8.145 8.293 2,344,198 +0.01(+0.11%)
Jul 22, 2014 8.363 8.459 8.189 8.284 1,156,717 -0.28(-3.26%)
Jul 21, 2014 8.772 8.807 8.493 8.563 551,811 -0.25(-2.87%)
Jul 18, 2014 8.955 8.964 8.772 8.816 278,315 -0.14(-1.56%)
Jul 17, 2014 8.981 9.005 8.929 8.955 320,245 -0.06(-0.68%)
Jul 16, 2014 8.973 9.095 8.946 9.016 468,080 -0.01(-0.10%)
Jul 15, 2014 9.251 9.251 8.955 9.025 600,631 -0.24(-2.63%)
Jul 14, 2014 9.330 9.434 9.225 9.269 1,115,121 -0.04(-0.47%)
Jul 11, 2014 9.373 9.504 9.243 9.312 410,462 -0.08(-0.83%)
Jul 10, 2014 9.565 9.573 9.338 9.391 388,277 -0.30(-3.14%)
Jul 09, 2014 9.687 9.765 9.539 9.696 805,812 +0.01(+0.09%)
Jul 08, 2014 9.613 9.704 9.513 9.687 269,942 +0.06(+0.63%)
Jul 07, 2014 9.687 9.748 9.530 9.626 340,817 -0.05(-0.54%)
Jul 03, 2014 9.626 9.678 9.678 9.678 191,936 +0.05(+0.54%)
Jul 02, 2014 9.687 9.722 9.548 9.626 466,603 -0.05(-0.54%)
Jul 01, 2014 9.835 9.961 9.635 9.678 803,001 -0.08(-0.80%)
Jun 30, 2014 9.626 9.844 9.391 9.757 463,121 +0.10(+0.99%)
Jun 27, 2014 9.574 9.687 9.504 9.661 275,296 +0.10(+1.00%)
Jun 26, 2014 9.521 9.617 9.365 9.565 532,043 -0.02(-0.18%)
Jun 25, 2014 9.373 9.626 9.338 9.582 463,924 +0.17(+1.76%)
Jun 24, 2014 9.704 9.757 9.414 9.417 423,299 -0.24(-2.44%)
Jun 23, 2014 9.722 9.739 9.471 9.652 340,893 +0.00(+0.00%)
Jun 20, 2014 9.869 9.869 9.436 9.652 665,293 -0.10(-0.98%)
Jun 19, 2014 9.601 9.878 9.540 9.748 875,039 +0.10(+0.99%)
Jun 18, 2014 9.384 9.878 9.358 9.652 883,210 +0.32(+3.44%)
Jun 17, 2014 9.297 9.358 9.211 9.332 466,764 +0.16(+1.80%)
Jun 16, 2014 9.107 9.228 9.072 9.167 429,727 +0.03(+0.28%)
Jun 13, 2014 9.098 9.219 9.081 9.141 217,559 +0.04(+0.48%)
Jun 12, 2014 9.011 9.167 8.971 9.098 156,846 +0.04(+0.48%)
Jun 11, 2014 9.150 9.150 8.881 9.055 327,971 -0.10(-1.14%)
Jun 10, 2014 8.942 9.167 8.924 9.159 544,998 +0.83(+9.99%)
Jun 06, 2014 8.743 8.743 8.257 8.327 408,607 -0.06(-0.72%)
Jun 05, 2014 7.937 8.387 7.902 8.387 734,883 +0.44(+5.56%)
Jun 04, 2014 7.729 7.998 7.729 7.946 243,011 +0.16(+2.00%)
Jun 03, 2014 7.703 7.798 7.694 7.790 288,098 +0.04(+0.56%)
Jun 02, 2014 7.842 7.842 7.677 7.746 735,596 +0.03(+0.45%)
May 30, 2014 7.590 7.772 7.538 7.712 813,188 -0.01(-0.11%)
May 29, 2014 7.842 7.876 7.660 7.720 572,290 -0.10(-1.22%)
May 28, 2014 7.703 7.859 7.625 7.816 591,266 +0.12(+1.58%)
May 27, 2014 7.538 7.703 7.504 7.694 630,845 +0.24(+3.26%)
May 23, 2014 7.452 7.452 7.452 7.452 402,783 -0.01(-0.12%)
May 22, 2014 7.374 7.556 7.374 7.460 340,862 -0.06(-0.81%)
May 21, 2014 7.547 7.590 7.452 7.521 514,724 -0.03(-0.34%)
May 20, 2014 7.538 7.590 7.495 7.547 280,797 +0.02(+0.23%)
May 19, 2014 7.582 7.582 7.452 7.530 425,523 -0.05(-0.69%)
May 16, 2014 8.084 8.119 7.523 7.582 631,000 +0.12(+1.63%)
May 15, 2014 7.495 7.512 7.434 7.460 509,259 -0.03(-0.46%)
May 14, 2014 7.547 7.625 7.460 7.495 447,049 -0.08(-1.03%)
May 13, 2014 7.530 7.746 7.504 7.573 463,992 +0.04(+0.58%)
May 12, 2014 7.434 7.590 7.434 7.530 1,244,360 +0.10(+1.28%)
May 09, 2014 7.365 7.434 7.365 7.434 356,837 +0.07(+0.94%)
May 08, 2014 7.304 7.434 7.304 7.365 679,377 -0.01(-0.12%)
May 07, 2014 7.521 7.590 7.157 7.374 1,353,736 -0.14(-1.85%)
May 06, 2014 7.798 7.885 7.460 7.512 1,145,078 -0.37(-4.73%)
May 05, 2014 7.937 7.972 7.824 7.885 639,186 -0.05(-0.66%)
May 02, 2014 7.894 7.998 7.894 7.937 889,421 +0.03(+0.33%)
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.