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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.213 6.349 6.168 6.304 762,843 +0.09(+1.46%)
Jun 28, 2018 6.168 6.304 6.122 6.213 763,094 +0.05(+0.74%)
Jun 27, 2018 6.485 6.530 6.122 6.168 1,141,114 -0.32(-4.90%)
Jun 26, 2018 6.576 6.576 6.485 6.485 469,664 -0.05(-0.69%)
Jun 25, 2018 6.576 6.666 6.485 6.530 413,537 -0.05(-0.69%)
Jun 22, 2018 6.530 6.621 6.440 6.576 416,804 +0.09(+1.40%)
Jun 21, 2018 6.530 6.874 6.440 6.485 816,315 +0.00(+0.00%)
Jun 20, 2018 6.485 6.621 6.440 6.485 744,816 +0.05(+0.70%)
Jun 19, 2018 6.349 6.553 6.258 6.440 604,710 +0.09(+1.43%)
Jun 18, 2018 6.621 6.621 6.213 6.349 1,570,792 -0.36(-5.41%)
Jun 15, 2018 6.757 6.349 6.712 1,341,533 +0.23(+3.50%)
Jun 14, 2018 6.530 6.644 6.394 6.485 863,840 -0.05(-0.69%)
Jun 13, 2018 6.712 6.757 6.530 6.530 557,338 -0.18(-2.70%)
Jun 12, 2018 6.666 6.802 6.621 6.712 474,988 +0.09(+1.37%)
Jun 11, 2018 6.666 6.712 6.530 6.621 766,416 -0.05(-0.68%)
Jun 08, 2018 6.712 6.712 6.394 6.666 1,878,046 +0.14(+2.08%)
Jun 07, 2018 7.029 7.029 6.304 6.530 1,502,575 -0.54(-7.69%)
Jun 06, 2018 7.211 7.075 1,065,041 +0.09(+1.30%)
Jun 05, 2018 6.848 7.097 6.848 6.984 542,683 +0.14(+1.99%)
Jun 04, 2018 6.757 7.052 6.757 6.848 562,584 +0.09(+1.34%)
Jun 01, 2018 6.757 6.938 6.666 6.757 438,866 +0.05(+0.68%)
May 31, 2018 6.757 6.848 6.666 6.712 528,026 +0.00(+0.00%)
May 30, 2018 6.621 6.802 6.576 6.712 589,236 +0.05(+0.68%)
May 29, 2018 7.029 7.029 6.621 6.666 1,625,862 -0.36(-5.16%)
May 25, 2018 7.029 7.029 7.029 0 +0.14(+1.97%)
May 24, 2018 6.984 7.437 6.802 6.893 2,531,388 -0.09(-1.30%)
May 23, 2018 6.848 7.120 6.757 6.984 2,422,452 +0.18(+2.67%)
May 22, 2018 6.576 6.984 6.576 6.802 1,101,283 +0.23(+3.45%)
May 21, 2018 6.394 6.757 6.394 6.576 564,552 +0.18(+2.84%)
May 18, 2018 6.440 6.666 6.326 6.394 1,700,124 -0.09(-1.40%)
May 17, 2018 6.666 6.695 6.304 6.485 2,121,150 -0.23(-3.38%)
May 16, 2018 6.712 6.893 6.644 6.712 3,388,707 +0.00(+0.00%)
May 15, 2018 6.938 7.075 6.598 6.712 2,928,534 -0.32(-4.52%)
May 14, 2018 7.301 7.392 6.984 7.029 2,358,097 -0.36(-4.91%)
May 11, 2018 7.709 7.800 7.347 7.392 1,153,736 -0.32(-4.12%)
May 10, 2018 7.573 7.800 7.528 7.709 709,282 +0.14(+1.80%)
May 09, 2018 7.528 7.796 7.483 7.573 1,752,821 +0.23(+3.09%)
May 08, 2018 7.891 7.982 7.211 7.347 2,758,346 -0.54(-6.90%)
May 07, 2018 8.072 8.117 7.845 7.891 607,799 -0.14(-1.69%)
May 04, 2018 7.891 8.163 7.845 8.027 803,133 +0.18(+2.31%)
May 03, 2018 8.208 8.299 7.755 7.845 1,247,820 -0.41(-4.94%)
May 02, 2018 8.480 8.526 8.072 8.254 1,233,173 -0.23(-2.67%)
May 01, 2018 8.254 8.480 8.254 8.480 561,572 +0.23(+2.75%)
Apr 30, 2018 8.390 8.526 8.208 8.254 940,164 -0.09(-1.09%)
Apr 27, 2018 8.435 8.526 8.254 8.344 1,128,646 -0.09(-1.08%)
Apr 26, 2018 8.390 8.571 8.344 8.435 777,431 +0.09(+1.09%)
Apr 25, 2018 8.526 8.526 8.208 8.344 767,092 -0.18(-2.13%)
Apr 24, 2018 8.526 8.616 8.390 8.526 338,502 +0.05(+0.53%)
Apr 23, 2018 8.480 8.616 8.435 8.480 347,320 +0.00(+0.00%)
Apr 20, 2018 8.254 8.526 8.208 8.480 434,621 +0.18(+2.19%)
Apr 19, 2018 8.526 8.527 8.299 8.299 253,232 -0.23(-2.66%)
Apr 18, 2018 8.480 8.707 8.344 8.526 331,400 +0.05(+0.53%)
Apr 17, 2018 8.435 8.571 8.344 8.480 318,794 +0.09(+1.08%)
Apr 16, 2018 8.480 8.616 8.344 8.390 557,868 -0.09(-1.07%)
Apr 13, 2018 8.208 8.480 8.163 8.480 1,129,265 +0.27(+3.31%)
Apr 12, 2018 8.072 8.299 8.072 8.208 491,234 +0.23(+2.84%)
Apr 11, 2018 7.891 8.208 7.891 7.982 604,689 +0.05(+0.57%)
Apr 10, 2018 8.072 8.072 7.891 7.936 509,556 -0.09(-1.13%)
Apr 09, 2018 8.344 8.344 7.936 8.027 374,772 -0.23(-2.75%)
Apr 06, 2018 8.163 8.299 8.118 8.254 509,859 +0.14(+1.68%)
Apr 05, 2018 8.254 8.344 8.118 8.118 452,912 -0.09(-1.10%)
Apr 04, 2018 8.163 8.344 8.118 8.208 442,875 +0.00(+0.00%)
Apr 03, 2018 8.299 8.480 8.027 8.208 650,088 -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.