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: 7:00 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 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%)
May 01, 2015 5.476 5.549 5.431 5.540 122,599 +0.10(+1.83%)
Apr 30, 2015 5.476 5.588 5.395 5.440 502,886 -0.05(-0.99%)
Apr 29, 2015 5.631 5.667 5.476 5.495 299,972 -0.19(-3.35%)
Apr 28, 2015 5.612 5.712 5.576 5.685 214,615 +0.09(+1.62%)
Apr 27, 2015 5.694 5.694 5.549 5.594 246,599 +0.01(+0.16%)
Apr 24, 2015 5.495 5.685 5.495 5.585 660,004 +0.12(+2.16%)
Apr 23, 2015 5.359 5.495 5.331 5.467 585,479 +0.13(+2.38%)
Apr 22, 2015 5.250 5.359 5.124 5.340 344,191 +0.11(+2.08%)
Apr 21, 2015 5.213 5.259 5.132 5.232 197,027 -0.03(-0.52%)
Apr 20, 2015 5.286 5.295 5.123 5.259 194,220 +0.03(+0.52%)
Apr 17, 2015 5.331 5.381 5.177 5.232 378,301 -0.13(-2.37%)
Apr 16, 2015 5.304 5.386 5.286 5.359 269,808 +0.01(+0.17%)
Apr 15, 2015 5.359 5.395 5.204 5.349 352,763 -0.02(-0.34%)
Apr 14, 2015 5.168 5.377 5.087 5.368 267,709 +0.17(+3.32%)
Apr 13, 2015 5.295 5.295 4.996 5.195 471,285 -0.14(-2.55%)
Apr 10, 2015 5.513 5.523 5.241 5.331 492,015 -0.17(-3.13%)
Apr 09, 2015 5.458 5.712 5.413 5.504 1,279,049 +0.07(+1.34%)
Apr 08, 2015 5.259 5.472 5.204 5.431 737,855 +0.19(+3.63%)
Apr 07, 2015 5.195 5.259 5.059 5.241 453,227 +0.08(+1.58%)
Apr 06, 2015 5.023 5.250 4.946 5.159 616,049 +0.15(+3.08%)
Apr 02, 2015 4.796 5.005 5.005 5.005 562,923 +0.21(+4.35%)
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.