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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jun 29, 2018 6.246 6.383 6.201 6.338 758,757 +0.09(+1.46%)
Jun 28, 2018 6.201 6.338 6.155 6.246 759,007 +0.05(+0.74%)
Jun 27, 2018 6.520 6.566 6.155 6.201 1,135,002 -0.32(-4.90%)
Jun 26, 2018 6.611 6.611 6.520 6.520 467,148 -0.05(-0.69%)
Jun 25, 2018 6.611 6.702 6.520 6.566 411,322 -0.05(-0.69%)
Jun 22, 2018 6.566 6.657 6.474 6.611 414,572 +0.09(+1.40%)
Jun 21, 2018 6.566 6.911 6.474 6.520 811,943 +0.00(+0.00%)
Jun 20, 2018 6.520 6.657 6.474 6.520 740,827 +0.05(+0.70%)
Jun 19, 2018 6.383 6.588 6.292 6.474 601,471 +0.09(+1.43%)
Jun 18, 2018 6.657 6.657 6.246 6.383 1,562,379 -0.36(-5.41%)
Jun 15, 2018 6.793 6.383 6.748 1,334,348 +0.23(+3.50%)
Jun 14, 2018 6.566 6.679 6.429 6.520 859,214 -0.05(-0.69%)
Jun 13, 2018 6.748 6.793 6.566 6.566 554,353 -0.18(-2.70%)
Jun 12, 2018 6.702 6.839 6.657 6.748 472,444 +0.09(+1.37%)
Jun 11, 2018 6.702 6.748 6.566 6.657 762,311 -0.05(-0.68%)
Jun 08, 2018 6.748 6.748 6.429 6.702 1,867,987 +0.14(+2.08%)
Jun 07, 2018 7.067 7.067 6.338 6.566 1,494,528 -0.55(-7.69%)
Jun 06, 2018 7.249 7.113 1,059,337 +0.09(+1.30%)
Jun 05, 2018 6.885 7.135 6.885 7.021 539,777 +0.14(+1.99%)
Jun 04, 2018 6.793 7.090 6.793 6.885 559,571 +0.09(+1.34%)
Jun 01, 2018 6.793 6.976 6.702 6.793 436,516 +0.05(+0.68%)
May 31, 2018 6.793 6.885 6.702 6.748 525,198 +0.00(+0.00%)
May 30, 2018 6.657 6.839 6.611 6.748 586,080 +0.05(+0.68%)
May 29, 2018 7.067 7.067 6.657 6.702 1,617,154 -0.36(-5.16%)
May 25, 2018 7.067 7.067 7.067 0 +0.14(+1.97%)
May 24, 2018 7.021 7.477 6.839 6.930 2,517,830 -0.09(-1.30%)
May 23, 2018 6.885 7.158 6.793 7.021 2,409,478 +0.18(+2.67%)
May 22, 2018 6.611 7.021 6.611 6.839 1,095,385 +0.23(+3.45%)
May 21, 2018 6.429 6.793 6.429 6.611 561,528 +0.18(+2.84%)
May 18, 2018 6.474 6.702 6.360 6.429 1,691,018 -0.09(-1.40%)
May 17, 2018 6.702 6.731 6.338 6.520 2,109,790 -0.23(-3.38%)
May 16, 2018 6.748 6.930 6.679 6.748 3,370,557 +0.00(+0.00%)
May 15, 2018 6.976 7.113 6.634 6.748 2,912,849 -0.32(-4.52%)
May 14, 2018 7.341 7.432 7.021 7.067 2,345,468 -0.36(-4.91%)
May 11, 2018 7.751 7.842 7.386 7.432 1,147,556 -0.32(-4.12%)
May 10, 2018 7.614 7.842 7.569 7.751 705,483 +0.14(+1.80%)
May 09, 2018 7.569 7.838 7.523 7.614 1,743,433 +0.23(+3.09%)
May 08, 2018 7.933 8.025 7.249 7.386 2,743,573 -0.55(-6.90%)
May 07, 2018 8.116 8.160 7.888 7.933 604,544 -0.14(-1.70%)
May 04, 2018 7.933 8.207 7.888 8.070 798,831 +0.18(+2.31%)
May 03, 2018 8.252 8.344 7.797 7.888 1,241,137 -0.41(-4.95%)
May 02, 2018 8.526 8.572 8.116 8.298 1,226,568 -0.23(-2.67%)
May 01, 2018 8.298 8.526 8.298 8.526 558,564 +0.23(+2.75%)
Apr 30, 2018 8.435 8.572 8.252 8.298 935,128 -0.09(-1.09%)
Apr 27, 2018 8.480 8.572 8.298 8.389 1,122,601 -0.09(-1.08%)
Apr 26, 2018 8.435 8.617 8.389 8.480 773,268 +0.09(+1.09%)
Apr 25, 2018 8.572 8.572 8.252 8.389 762,983 -0.18(-2.13%)
Apr 24, 2018 8.572 8.663 8.435 8.572 336,689 +0.05(+0.53%)
Apr 23, 2018 8.526 8.663 8.480 8.526 345,460 +0.00(+0.00%)
Apr 20, 2018 8.298 8.572 8.252 8.526 432,293 +0.18(+2.19%)
Apr 19, 2018 8.572 8.573 8.344 8.344 251,876 -0.23(-2.66%)
Apr 18, 2018 8.526 8.754 8.389 8.572 329,625 +0.05(+0.53%)
Apr 17, 2018 8.480 8.617 8.389 8.526 317,086 +0.09(+1.08%)
Apr 16, 2018 8.526 8.663 8.389 8.435 554,881 -0.09(-1.07%)
Apr 13, 2018 8.252 8.526 8.207 8.526 1,123,217 +0.27(+3.31%)
Apr 12, 2018 8.116 8.344 8.116 8.252 488,603 +0.23(+2.84%)
Apr 11, 2018 7.933 8.252 7.933 8.025 601,451 +0.05(+0.57%)
Apr 10, 2018 8.116 8.116 7.933 7.979 506,827 -0.09(-1.13%)
Apr 09, 2018 8.389 8.389 7.979 8.070 372,765 -0.23(-2.75%)
Apr 06, 2018 8.207 8.344 8.161 8.298 507,129 +0.14(+1.68%)
Apr 05, 2018 8.298 8.389 8.161 8.161 450,486 -0.09(-1.11%)
Apr 04, 2018 8.207 8.389 8.161 8.252 440,503 +0.00(+0.00%)
Apr 03, 2018 8.344 8.526 8.070 8.252 646,606 -0.05(-0.55%)
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.