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

Arcos Dorados Holdings Inc (NY: ARCO )

8.220 -0.240 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
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%)
Apr 01, 2016 3.382 3.400 3.255 3.355 361,439 -0.05(-1.33%)
Mar 31, 2016 3.436 3.509 3.228 3.400 573,030 -0.03(-0.79%)
Mar 30, 2016 3.273 3.527 3.237 3.427 662,446 +0.20(+6.18%)
Mar 29, 2016 3.173 3.400 3.101 3.228 408,236 +0.07(+2.30%)
Mar 28, 2016 3.146 3.183 3.096 3.155 260,005 +0.01(+0.29%)
Mar 24, 2016 3.201 3.146 3.146 3.146 366,054 -0.06(-1.98%)
Mar 23, 2016 3.210 3.219 3.084 3.210 411,375 +0.00(+0.00%)
Mar 22, 2016 3.219 3.332 3.074 3.210 849,353 +0.01(+0.28%)
Mar 21, 2016 2.947 3.201 2.874 3.201 1,150,848 +0.25(+8.62%)
Mar 18, 2016 2.920 2.947 2.693 2.947 1,791,943 +0.05(+1.88%)
Mar 17, 2016 2.784 3.046 2.784 2.892 3,352,638 +0.09(+3.24%)
Mar 16, 2016 2.675 2.829 2.611 2.802 5,197,649 +0.32(+12.77%)
Mar 15, 2016 2.530 2.593 2.430 2.484 707,423 -0.05(-1.79%)
Mar 14, 2016 2.472 2.575 2.457 2.530 796,600 +0.08(+3.33%)
Mar 11, 2016 2.462 2.484 2.403 2.448 378,455 -0.01(-0.37%)
Mar 10, 2016 2.448 2.457 2.366 2.457 465,461 -0.04(-1.45%)
Mar 09, 2016 2.584 2.602 2.466 2.493 682,242 -0.07(-2.83%)
Mar 08, 2016 2.548 2.575 2.530 2.566 1,286,950 +0.02(+0.71%)
Mar 07, 2016 2.484 2.566 2.484 2.548 2,127,261 +0.05(+1.81%)
Mar 04, 2016 2.557 2.557 2.430 2.502 1,416,817 -0.04(-1.43%)
Mar 03, 2016 2.466 2.566 2.439 2.539 997,238 +0.06(+2.56%)
Mar 02, 2016 2.339 2.493 2.312 2.475 889,534 +0.12(+5.00%)
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.