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 +0.160 (+1.89%)
Official Closing 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 (%)
Jul 31, 2015 3.863 3.899 3.799 3.853 261,396 -0.03(-0.70%)
Jul 30, 2015 3.808 3.881 3.781 3.881 344,158 +0.07(+1.90%)
Jul 29, 2015 3.799 3.926 3.799 3.808 233,858 -0.04(-0.94%)
Jul 28, 2015 3.853 3.908 3.799 3.844 239,569 +0.03(+0.71%)
Jul 27, 2015 3.808 3.881 3.799 3.817 188,391 -0.04(-0.94%)
Jul 24, 2015 3.781 3.863 3.781 3.853 288,959 +0.00(+0.00%)
Jul 23, 2015 3.935 4.008 3.781 3.853 222,464 -0.05(-1.16%)
Jul 22, 2015 4.089 4.089 3.808 3.899 303,272 -0.21(-5.08%)
Jul 21, 2015 3.808 4.189 3.808 4.107 506,971 +0.29(+7.60%)
Jul 20, 2015 4.135 4.135 3.790 3.817 483,257 -0.32(-7.68%)
Jul 17, 2015 4.171 4.234 4.080 4.135 287,427 -0.05(-1.08%)
Jul 16, 2015 4.452 4.452 4.125 4.180 536,346 -0.06(-1.50%)
Jul 15, 2015 4.008 4.397 3.717 4.243 3,430,107 +0.19(+4.70%)
Jul 14, 2015 4.044 4.153 4.044 4.053 191,271 +0.00(+0.00%)
Jul 13, 2015 4.171 4.234 4.048 4.053 262,111 -0.14(-3.25%)
Jul 10, 2015 4.116 4.280 4.107 4.189 246,327 +0.08(+1.99%)
Jul 09, 2015 4.116 4.198 4.098 4.107 484,597 +0.02(+0.44%)
Jul 08, 2015 4.234 4.261 3.999 4.089 246,363 -0.17(-4.04%)
Jul 07, 2015 4.370 4.434 4.207 4.261 309,965 -0.13(-2.89%)
Jul 06, 2015 4.488 4.497 4.379 4.388 374,983 -0.11(-2.42%)
Jul 02, 2015 4.515 4.497 4.497 4.497 266,020 -0.02(-0.40%)
Jul 01, 2015 4.760 4.778 4.379 4.515 442,934 -0.25(-5.32%)
Jun 30, 2015 4.914 4.941 4.688 4.769 449,590 -0.10(-2.05%)
Jun 29, 2015 5.005 5.114 4.851 4.869 218,647 -0.22(-4.28%)
Jun 26, 2015 4.932 5.123 4.896 5.087 2,217,898 +0.15(+3.13%)
Jun 25, 2015 5.105 5.105 4.923 4.932 545,560 -0.15(-2.86%)
Jun 24, 2015 5.150 5.177 5.032 5.077 937,331 -0.08(-1.58%)
Jun 23, 2015 5.159 5.250 5.105 5.159 570,618 +0.01(+0.18%)
Jun 22, 2015 5.186 5.227 5.132 5.150 178,289 -0.01(-0.18%)
Jun 19, 2015 5.268 5.277 5.141 5.159 208,537 -0.12(-2.23%)
Jun 18, 2015 5.177 5.277 5.132 5.277 215,521 +0.14(+2.65%)
Jun 17, 2015 5.087 5.177 4.987 5.141 177,739 +0.06(+1.25%)
Jun 16, 2015 5.186 5.186 4.987 5.077 123,463 -0.11(-2.10%)
Jun 15, 2015 5.159 5.223 5.014 5.186 171,704 +0.02(+0.35%)
Jun 12, 2015 5.223 5.232 5.114 5.168 72,332 -0.05(-1.04%)
Jun 11, 2015 5.359 5.400 5.087 5.223 252,844 -0.17(-3.19%)
Jun 10, 2015 5.259 5.440 5.223 5.395 344,305 +0.19(+3.66%)
Jun 09, 2015 5.232 5.322 5.177 5.204 111,936 -0.04(-0.69%)
Jun 08, 2015 5.250 5.268 5.186 5.241 91,182 +0.01(+0.17%)
Jun 05, 2015 5.277 5.313 5.223 5.232 87,697 -0.05(-0.86%)
Jun 04, 2015 5.322 5.340 5.195 5.277 245,152 -0.05(-0.85%)
Jun 03, 2015 5.096 5.340 5.023 5.322 276,315 +0.24(+4.63%)
Jun 02, 2015 4.923 5.141 4.878 5.087 270,634 +0.15(+2.94%)
Jun 01, 2015 4.996 5.041 4.878 4.941 391,572 -0.05(-1.09%)
May 29, 2015 4.851 5.032 4.805 4.996 523,796 +0.18(+3.77%)
May 28, 2015 4.787 4.860 4.715 4.815 472,478 +0.02(+0.38%)
May 27, 2015 4.905 4.905 4.769 4.796 208,584 -0.07(-1.49%)
May 26, 2015 4.778 4.905 4.724 4.869 319,501 +0.09(+1.90%)
May 22, 2015 4.851 4.778 4.778 4.778 336,165 -0.09(-1.86%)
May 21, 2015 4.905 4.916 4.842 4.869 214,066 -0.10(-2.01%)
May 20, 2015 4.724 4.978 4.724 4.969 306,807 +0.18(+3.79%)
May 19, 2015 4.860 4.878 4.651 4.787 420,209 -0.04(-0.75%)
May 18, 2015 4.860 4.960 4.815 4.824 361,449 -0.06(-1.30%)
May 15, 2015 4.851 4.941 4.760 4.887 288,098 +0.09(+1.89%)
May 14, 2015 4.978 5.041 4.760 4.796 507,695 -0.18(-3.64%)
May 13, 2015 4.987 5.331 4.769 4.978 1,354,046 -0.03(-0.54%)
May 12, 2015 5.096 5.331 4.978 5.005 1,025,135 -0.52(-9.36%)
May 11, 2015 5.739 5.830 5.486 5.522 409,651 -0.22(-3.79%)
May 08, 2015 5.821 5.857 5.540 5.739 449,839 -0.03(-0.47%)
May 07, 2015 5.785 5.875 5.685 5.767 174,983 +0.01(+0.16%)
May 06, 2015 5.975 5.984 5.658 5.758 359,340 -0.18(-3.05%)
May 05, 2015 5.857 5.957 5.857 5.939 379,418 +0.08(+1.39%)
May 04, 2015 5.558 5.894 5.558 5.857 378,472 +0.32(+5.73%)
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.