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

Arcos Dorados Holdings Inc (NY: ARCO )

8.275 -0.365 (-4.22%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 20, 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, 2016 4.334 4.425 4.261 4.325 426,621 +0.00(+0.00%)
Jun 29, 2016 4.207 4.334 4.162 4.325 286,602 +0.20(+4.84%)
Jun 28, 2016 4.243 4.307 4.008 4.125 1,239,676 -0.04(-0.87%)
Jun 27, 2016 4.189 4.189 4.072 4.162 959,913 -0.13(-2.96%)
Jun 24, 2016 4.207 4.307 4.144 4.289 714,483 -0.15(-3.47%)
Jun 23, 2016 4.443 4.443 4.370 4.443 597,517 +0.05(+1.24%)
Jun 22, 2016 4.379 4.479 4.307 4.388 676,554 +0.02(+0.42%)
Jun 21, 2016 4.316 4.388 4.243 4.370 178,526 +0.05(+1.26%)
Jun 20, 2016 4.443 4.515 4.261 4.316 1,563,759 -0.05(-1.04%)
Jun 17, 2016 4.307 4.425 4.289 4.361 345,113 +0.08(+1.91%)
Jun 16, 2016 4.261 4.343 4.107 4.280 375,431 -0.01(-0.21%)
Jun 15, 2016 4.080 4.361 4.080 4.289 415,973 +0.22(+5.35%)
Jun 14, 2016 4.026 4.166 4.026 4.071 491,535 +0.01(+0.22%)
Jun 13, 2016 4.171 4.198 4.035 4.062 416,190 -0.15(-3.66%)
Jun 10, 2016 4.425 4.434 4.207 4.216 597,336 -0.22(-4.91%)
Jun 09, 2016 4.243 4.443 4.162 4.434 1,333,277 +0.16(+3.82%)
Jun 08, 2016 4.125 4.298 4.125 4.271 338,563 +0.12(+2.84%)
Jun 07, 2016 4.062 4.171 4.044 4.153 278,868 +0.11(+2.69%)
Jun 06, 2016 3.935 4.053 3.935 4.044 353,828 +0.09(+2.29%)
Jun 03, 2016 3.953 3.989 3.917 3.953 355,806 +0.05(+1.40%)
Jun 02, 2016 3.926 3.949 3.853 3.899 378,653 -0.03(-0.69%)
Jun 01, 2016 3.971 3.989 3.881 3.926 378,281 -0.03(-0.69%)
May 31, 2016 4.026 4.026 3.917 3.953 573,292 -0.07(-1.80%)
May 27, 2016 4.089 4.026 4.026 4.026 179,111 -0.05(-1.33%)
May 26, 2016 4.225 4.225 4.062 4.080 203,376 -0.11(-2.60%)
May 25, 2016 4.144 4.243 4.144 4.189 354,474 +0.04(+0.87%)
May 24, 2016 4.116 4.234 4.089 4.153 670,669 +0.07(+1.78%)
May 23, 2016 3.989 4.098 3.935 4.080 534,002 +0.09(+2.27%)
May 20, 2016 4.008 4.057 3.953 3.989 366,278 +0.07(+1.85%)
May 19, 2016 4.116 4.135 3.844 3.917 407,302 -0.14(-3.36%)
May 18, 2016 3.944 4.144 3.908 4.053 549,731 +0.13(+3.23%)
May 17, 2016 3.826 3.935 3.763 3.926 336,155 +0.11(+2.85%)
May 16, 2016 3.808 3.881 3.681 3.817 493,085 -0.07(-1.86%)
May 13, 2016 3.908 4.026 3.844 3.890 299,246 -0.07(-1.83%)
May 12, 2016 3.980 4.026 3.790 3.962 666,088 -0.02(-0.46%)
May 11, 2016 4.189 4.243 3.980 3.980 826,124 -0.28(-6.60%)
May 10, 2016 4.171 4.298 4.080 4.261 513,484 +0.21(+5.15%)
May 09, 2016 4.289 4.343 4.026 4.053 694,336 -0.15(-3.66%)
May 06, 2016 4.261 4.343 4.107 4.207 463,533 -0.03(-0.64%)
May 05, 2016 4.325 4.379 4.135 4.234 609,622 -0.12(-2.71%)
May 04, 2016 4.352 4.642 4.325 4.352 1,019,053 +0.16(+3.90%)
May 03, 2016 3.971 4.189 3.908 4.189 681,770 +0.21(+5.24%)
May 02, 2016 3.790 4.080 3.790 3.980 474,340 +0.22(+5.78%)
Apr 29, 2016 3.935 3.971 3.763 3.763 417,400 -0.20(-5.03%)
Apr 28, 2016 3.944 4.089 3.899 3.962 1,116,626 +0.03(+0.69%)
Apr 27, 2016 3.699 3.944 3.672 3.935 579,213 +0.31(+8.50%)
Apr 26, 2016 3.645 3.681 3.618 3.627 419,288 -0.02(-0.50%)
Apr 25, 2016 3.763 3.781 3.627 3.645 282,979 -0.14(-3.60%)
Apr 22, 2016 3.790 3.862 3.745 3.781 448,215 -0.01(-0.24%)
Apr 21, 2016 3.917 3.935 3.790 3.790 511,735 -0.14(-3.46%)
Apr 20, 2016 3.899 3.971 3.808 3.926 1,876,269 +0.13(+3.34%)
Apr 19, 2016 3.663 3.817 3.627 3.799 539,380 +0.14(+3.71%)
Apr 18, 2016 3.708 3.708 3.627 3.663 314,784 -0.05(-1.46%)
Apr 15, 2016 3.690 3.781 3.652 3.717 461,833 -0.03(-0.73%)
Apr 14, 2016 3.654 3.817 3.627 3.745 635,363 +0.10(+2.74%)
Apr 13, 2016 3.681 3.853 3.581 3.645 483,864 -0.02(-0.49%)
Apr 12, 2016 3.409 3.732 3.409 3.663 731,551 +0.27(+8.02%)
Apr 11, 2016 3.219 3.436 3.219 3.391 470,445 +0.18(+5.65%)
Apr 08, 2016 3.046 3.210 3.028 3.210 324,561 +0.19(+6.31%)
Apr 07, 2016 3.201 3.201 2.983 3.019 553,190 -0.15(-4.86%)
Apr 06, 2016 3.173 3.228 3.074 3.173 469,811 -0.03(-0.85%)
Apr 05, 2016 3.119 3.300 3.063 3.201 324,805 +0.06(+2.02%)
Apr 04, 2016 3.364 3.364 3.037 3.137 511,779 -0.22(-6.49%)
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.