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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2017 6.854 6.899 6.674 6.719 440,256 -0.14(-1.97%)
Jun 29, 2017 6.989 6.989 6.809 6.854 445,332 -0.09(-1.30%)
Jun 28, 2017 7.170 7.170 6.944 6.944 540,306 -0.18(-2.53%)
Jun 27, 2017 7.125 7.260 7.079 7.125 355,088 +0.05(+0.64%)
Jun 26, 2017 7.034 7.125 6.944 7.079 1,544,015 +0.05(+0.64%)
Jun 23, 2017 6.989 7.079 6.944 7.034 146,151 +0.00(+0.00%)
Jun 22, 2017 6.944 7.079 6.944 7.034 206,652 +0.09(+1.30%)
Jun 21, 2017 6.899 7.034 6.854 6.944 547,534 -0.09(-1.28%)
Jun 20, 2017 7.215 7.260 6.989 7.034 412,278 -0.18(-2.50%)
Jun 19, 2017 7.125 7.305 7.012 7.215 729,271 +0.18(+2.56%)
Jun 16, 2017 6.944 7.079 6.944 7.034 567,759 +0.09(+1.30%)
Jun 15, 2017 7.079 7.125 6.944 6.944 654,492 -0.18(-2.53%)
Jun 14, 2017 7.215 7.305 7.125 7.125 483,800 -0.06(-0.88%)
Jun 13, 2017 7.260 7.305 7.079 7.188 467,532 -0.03(-0.37%)
Jun 12, 2017 7.215 7.305 7.034 7.215 1,272,835 -0.09(-1.23%)
Jun 09, 2017 7.485 7.575 7.260 7.305 574,038 +0.00(+0.00%)
Jun 08, 2017 7.530 7.590 7.305 7.305 549,497 -0.32(-4.14%)
Jun 07, 2017 7.801 7.801 7.530 7.621 348,555 -0.23(-2.87%)
Jun 06, 2017 7.666 7.891 7.666 7.846 394,788 +0.18(+2.35%)
Jun 05, 2017 8.071 8.071 7.621 7.666 509,013 -0.41(-5.03%)
Jun 02, 2017 7.981 8.117 7.981 8.071 634,575 +0.14(+1.70%)
Jun 01, 2017 7.846 8.071 7.801 7.936 655,116 +0.18(+2.33%)
May 31, 2017 7.891 7.891 7.666 7.756 2,143,642 +0.00(+0.00%)
May 30, 2017 8.207 8.207 7.756 7.756 1,306,570 -0.45(-5.49%)
May 26, 2017 7.936 8.297 7.936 8.207 1,227,239 +0.27(+3.41%)
May 25, 2017 7.801 7.936 7.756 7.936 664,864 +0.14(+1.73%)
May 24, 2017 7.711 7.846 7.621 7.801 330,074 +0.14(+1.76%)
May 23, 2017 7.801 7.846 7.666 7.666 433,734 -0.23(-2.86%)
May 22, 2017 7.981 7.981 7.711 7.891 937,895 +0.00(+0.00%)
May 19, 2017 7.395 8.026 7.395 7.891 950,264 +0.45(+6.06%)
May 18, 2017 7.575 7.801 7.125 7.440 3,505,600 -0.80(-9.74%)
May 17, 2017 8.477 8.522 8.162 8.243 621,222 -0.28(-3.28%)
May 16, 2017 8.252 8.522 8.207 8.522 2,597,902 +0.27(+3.28%)
May 15, 2017 8.252 8.387 8.207 8.252 1,228,113 -0.05(-0.54%)
May 12, 2017 8.297 8.432 8.207 8.297 957,462 -0.09(-1.08%)
May 11, 2017 8.297 8.387 8.139 8.387 2,191,982 +0.09(+1.09%)
May 10, 2017 8.162 8.432 8.162 8.297 807,245 +0.18(+2.22%)
May 09, 2017 8.252 8.252 8.026 8.117 365,309 -0.09(-1.10%)
May 08, 2017 8.342 8.387 8.117 8.207 544,216 -0.05(-0.55%)
May 05, 2017 8.297 8.335 8.162 8.252 924,215 -0.05(-0.54%)
May 04, 2017 8.387 8.432 8.252 8.297 1,433,979 -0.09(-1.08%)
May 03, 2017 8.162 8.590 8.026 8.387 3,003,669 +0.63(+8.14%)
May 02, 2017 7.530 7.801 7.530 7.756 1,625,883 +0.23(+2.99%)
May 01, 2017 7.395 7.575 7.350 7.530 637,569 +0.14(+1.83%)
Apr 28, 2017 7.260 7.575 7.260 7.395 1,416,087 +0.14(+1.86%)
Apr 27, 2017 7.215 7.305 7.170 7.260 1,016,937 +0.05(+0.63%)
Apr 26, 2017 7.215 7.282 7.170 7.215 514,124 +0.00(+0.00%)
Apr 25, 2017 7.125 7.260 6.989 7.215 3,007,189 +0.14(+1.91%)
Apr 24, 2017 7.260 7.282 7.034 7.079 857,350 -0.09(-1.26%)
Apr 21, 2017 7.260 7.305 7.170 7.170 212,497 -0.14(-1.85%)
Apr 20, 2017 7.215 7.575 7.215 7.305 715,828 +0.09(+1.25%)
Apr 19, 2017 7.260 7.440 7.125 7.215 2,458,900 +0.00(+0.00%)
Apr 18, 2017 7.125 7.215 7.125 7.215 2,328,670 +0.00(+0.00%)
Apr 17, 2017 7.260 7.260 7.170 7.215 411,541 +0.00(+0.00%)
Apr 13, 2017 7.260 7.305 7.170 7.215 756,432 -0.05(-0.62%)
Apr 12, 2017 7.305 7.350 7.215 7.260 860,707 -0.05(-0.62%)
Apr 11, 2017 7.350 7.575 7.215 7.305 2,180,918 +0.23(+3.18%)
Apr 10, 2017 6.899 7.147 6.809 7.079 570,404 +0.09(+1.29%)
Apr 07, 2017 7.034 7.034 6.944 6.989 668,442 -0.05(-0.64%)
Apr 06, 2017 7.170 7.170 6.989 7.034 415,521 -0.09(-1.27%)
Apr 05, 2017 7.215 7.260 7.034 7.125 918,127 -0.05(-0.63%)
Apr 04, 2017 7.170 7.305 7.057 7.170 206,794 +0.00(+0.00%)
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.