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

Arcos Dorados Holdings Inc (NY: ARCO )

11.15 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 24, 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, 2014 9.755 9.976 9.517 9.888 456,983 +0.10(+0.99%)
Jun 27, 2014 9.702 9.817 9.632 9.791 271,647 +0.10(+1.00%)
Jun 26, 2014 9.649 9.746 9.490 9.693 524,992 -0.02(-0.18%)
Jun 25, 2014 9.499 9.755 9.464 9.711 457,776 +0.17(+1.76%)
Jun 24, 2014 9.835 9.888 9.541 9.543 417,689 -0.24(-2.44%)
Jun 23, 2014 9.852 9.870 9.598 9.782 336,375 +0.00(+0.00%)
Jun 20, 2014 10.00 10.00 9.563 9.782 656,476 -0.10(-0.98%)
Jun 19, 2014 9.729 10.01 9.668 9.879 863,442 +0.10(+0.99%)
Jun 18, 2014 9.510 10.01 9.484 9.782 871,505 +0.32(+3.44%)
Jun 17, 2014 9.422 9.484 9.334 9.457 460,578 +0.17(+1.80%)
Jun 16, 2014 9.229 9.352 9.194 9.290 424,032 +0.03(+0.28%)
Jun 13, 2014 9.220 9.343 9.203 9.264 214,676 +0.04(+0.48%)
Jun 12, 2014 9.132 9.290 9.091 9.220 154,767 +0.04(+0.48%)
Jun 11, 2014 9.273 9.273 9.001 9.176 323,625 -0.11(-1.14%)
Jun 10, 2014 9.062 9.290 9.044 9.282 537,775 +0.84(+9.99%)
Jun 06, 2014 8.860 8.860 8.368 8.439 403,191 -0.06(-0.72%)
Jun 05, 2014 8.043 8.500 8.008 8.500 725,144 +0.45(+5.56%)
Jun 04, 2014 7.833 8.105 7.833 8.052 239,790 +0.16(+2.00%)
Jun 03, 2014 7.806 7.903 7.798 7.894 284,280 +0.04(+0.56%)
Jun 02, 2014 7.947 7.947 7.780 7.850 725,848 +0.04(+0.45%)
May 30, 2014 7.692 7.877 7.640 7.815 802,411 -0.01(-0.11%)
May 29, 2014 7.947 7.982 7.762 7.824 564,706 -0.10(-1.22%)
May 28, 2014 7.806 7.964 7.727 7.921 583,430 +0.12(+1.58%)
May 27, 2014 7.640 7.806 7.605 7.798 622,484 +0.25(+3.26%)
May 23, 2014 7.552 7.552 7.552 7.552 397,445 -0.01(-0.12%)
May 22, 2014 7.473 7.657 7.473 7.561 336,344 -0.06(-0.81%)
May 21, 2014 7.648 7.692 7.552 7.622 507,903 -0.03(-0.34%)
May 20, 2014 7.640 7.692 7.596 7.648 277,076 +0.02(+0.23%)
May 19, 2014 7.683 7.683 7.552 7.631 419,884 -0.05(-0.69%)
May 16, 2014 8.193 8.228 7.624 7.683 622,637 +0.12(+1.63%)
May 15, 2014 7.596 7.613 7.534 7.561 502,509 -0.04(-0.46%)
May 14, 2014 7.648 7.727 7.561 7.596 441,124 -0.08(-1.03%)
May 13, 2014 7.631 7.850 7.604 7.675 457,843 +0.04(+0.58%)
May 12, 2014 7.534 7.692 7.534 7.631 1,227,869 +0.10(+1.28%)
May 09, 2014 7.464 7.534 7.464 7.534 352,108 +0.07(+0.94%)
May 08, 2014 7.402 7.534 7.402 7.464 670,374 -0.01(-0.12%)
May 07, 2014 7.622 7.692 7.253 7.473 1,335,795 -0.14(-1.85%)
May 06, 2014 7.903 7.991 7.561 7.613 1,129,903 -0.38(-4.73%)
May 05, 2014 8.043 8.079 7.929 7.991 630,715 -0.05(-0.66%)
May 02, 2014 8.000 8.105 8.000 8.043 877,634 +0.03(+0.33%)
May 01, 2014 8.000 8.149 7.938 8.017 1,422,168 +0.02(+0.22%)
Apr 30, 2014 8.061 8.452 8.000 8.000 1,614,695 -0.09(-1.09%)
Apr 29, 2014 8.368 8.430 8.079 8.087 1,078,849 -0.21(-2.54%)
Apr 28, 2014 8.544 8.544 8.298 8.298 602,507 -0.04(-0.42%)
Apr 25, 2014 8.342 8.491 8.219 8.333 750,978 +0.04(+0.42%)
Apr 24, 2014 8.395 8.474 8.237 8.298 376,906 -0.09(-1.05%)
Apr 23, 2014 8.430 8.509 8.342 8.386 242,997 -0.04(-0.52%)
Apr 22, 2014 8.553 8.579 8.395 8.430 671,689 -0.12(-1.44%)
Apr 21, 2014 8.755 8.755 8.553 8.553 202,911 -0.16(-1.81%)
Apr 17, 2014 8.658 8.711 8.711 8.711 862,308 +0.11(+1.22%)
Apr 16, 2014 8.439 8.667 8.431 8.605 278,763 +0.18(+2.08%)
Apr 15, 2014 8.605 8.702 8.365 8.430 385,122 -0.15(-1.74%)
Apr 14, 2014 8.728 8.869 8.500 8.579 523,256 -0.10(-1.11%)
Apr 11, 2014 9.009 9.009 8.544 8.676 572,446 -0.32(-3.61%)
Apr 10, 2014 9.001 9.326 8.930 9.001 766,525 +0.04(+0.49%)
Apr 09, 2014 8.957 9.045 8.772 8.957 579,599 +0.04(+0.39%)
Apr 08, 2014 8.939 9.176 8.904 8.922 514,563 -0.02(-0.20%)
Apr 07, 2014 8.983 9.176 8.878 8.939 726,138 -0.10(-1.07%)
Apr 04, 2014 9.159 9.238 8.992 9.036 848,343 -0.10(-1.06%)
Apr 03, 2014 9.115 9.211 9.036 9.132 644,732 +0.02(+0.19%)
Apr 02, 2014 9.001 9.132 8.930 9.115 393,632 +0.16(+1.76%)
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.