Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.10 +0.08 (+0.73%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.67 11.94 11.40 11.69 1,587,913 -0.03(-0.22%)
May 30, 2012 12.07 12.08 11.51 11.71 2,230,639 -0.33(-2.73%)
May 29, 2012 12.02 12.26 11.89 12.04 1,905,133 +0.21(+1.75%)
May 25, 2012 11.71 12.19 11.68 11.83 2,994,547 +0.27(+2.32%)
May 24, 2012 11.73 11.85 11.19 11.56 3,336,599 -0.16(-1.40%)
May 23, 2012 11.29 11.94 11.21 11.73 3,752,662 +0.29(+2.57%)
May 22, 2012 10.94 11.57 10.94 11.43 4,094,716 +0.51(+4.67%)
May 21, 2012 10.74 10.96 10.60 10.92 1,878,783 +0.17(+1.61%)
May 18, 2012 10.71 10.93 10.40 10.75 3,022,662 +0.04(+0.40%)
May 17, 2012 11.11 11.17 10.71 10.71 3,703,003 -0.27(-2.44%)
May 16, 2012 11.71 11.72 10.85 10.98 5,350,522 -0.67(-5.79%)
May 15, 2012 11.80 11.95 11.59 11.65 1,647,323 -0.15(-1.25%)
May 14, 2012 12.08 12.08 11.73 11.80 5,434,178 -0.35(-2.92%)
May 11, 2012 12.24 12.26 12.10 12.15 1,742,716 -0.25(-2.02%)
May 10, 2012 12.44 12.55 12.23 12.40 2,175,680 +0.00(+0.00%)
May 09, 2012 12.10 12.44 11.98 12.40 2,987,468 +0.30(+2.50%)
May 08, 2012 12.26 12.30 12.01 12.10 3,826,301 -0.16(-1.34%)
May 07, 2012 12.33 12.83 12.21 12.26 10,604,136 -0.08(-0.63%)
May 04, 2012 13.87 14.21 11.48 12.34 20,177,796 -2.44(-16.49%)
May 03, 2012 15.40 15.47 14.51 14.78 3,665,879 -0.57(-3.72%)
May 02, 2012 15.57 15.64 15.21 15.35 1,420,216 -0.14(-0.89%)
May 01, 2012 15.50 15.75 15.38 15.49 1,496,325 +0.04(+0.28%)
Apr 30, 2012 15.39 15.76 15.36 15.44 1,566,538 +0.02(+0.11%)
Apr 27, 2012 16.13 16.13 15.20 15.43 2,201,478 -0.63(-3.93%)
Apr 26, 2012 15.87 16.18 15.69 16.06 1,186,120 +0.12(+0.76%)
Apr 25, 2012 15.90 16.13 15.78 15.94 947,781 +0.07(+0.44%)
Apr 24, 2012 15.89 16.08 15.73 15.87 589,754 -0.06(-0.38%)
Apr 23, 2012 16.21 16.24 15.80 15.93 881,556 -0.51(-3.10%)
Apr 20, 2012 16.42 16.76 16.21 16.44 2,214,305 +0.49(+3.09%)
Apr 19, 2012 15.67 15.99 14.97 15.95 2,851,446 +0.18(+1.15%)
Apr 18, 2012 16.34 16.97 15.36 15.76 4,478,532 -0.66(-4.00%)
Apr 17, 2012 16.40 16.59 16.14 16.42 2,454,332 +0.15(+0.90%)
Apr 16, 2012 16.32 16.49 16.26 16.27 2,395,434 -0.03(-0.21%)
Apr 13, 2012 16.10 16.41 15.95 16.31 753,226 +0.21(+1.29%)
Apr 12, 2012 15.86 16.14 15.74 16.10 817,555 +0.22(+1.36%)
Apr 11, 2012 15.62 15.90 15.40 15.89 1,392,577 +0.35(+2.28%)
Apr 10, 2012 15.95 16.03 15.48 15.53 2,290,460 -0.40(-2.50%)
Apr 09, 2012 15.86 16.00 15.72 15.93 633,772 -0.04(-0.27%)
Apr 05, 2012 15.64 16.12 15.61 15.97 786,066 +0.34(+2.16%)
Apr 04, 2012 15.88 15.95 15.59 15.63 1,836,446 -0.40(-2.48%)
Apr 03, 2012 15.77 16.31 15.75 16.03 2,487,319 +0.27(+1.70%)
Apr 02, 2012 15.58 15.89 15.57 15.76 1,947,751 +0.13(+0.83%)
Mar 30, 2012 15.63 15.75 15.57 15.63 2,234,113 +0.05(+0.33%)
Mar 29, 2012 15.65 15.70 15.44 15.58 1,090,480 -0.10(-0.61%)
Mar 28, 2012 15.72 15.97 15.64 15.68 2,105,007 +0.03(+0.22%)
Mar 27, 2012 15.89 15.93 15.60 15.64 1,726,636 -0.18(-1.15%)
Mar 26, 2012 15.94 16.18 15.78 15.82 2,175,727 -0.03(-0.16%)
Mar 23, 2012 16.00 16.00 15.76 15.85 1,065,357 -0.12(-0.76%)
Mar 22, 2012 15.87 16.23 15.84 15.97 1,193,677 +0.08(+0.49%)
Mar 21, 2012 15.99 16.11 15.89 15.89 1,283,580 -0.05(-0.32%)
Mar 20, 2012 15.97 16.15 15.88 15.95 1,523,172 -0.02(-0.11%)
Mar 19, 2012 16.12 16.33 15.91 15.96 2,027,606 -0.10(-0.59%)
Mar 16, 2012 16.12 16.23 15.95 16.06 1,800,851 -0.06(-0.38%)
Mar 15, 2012 16.33 16.45 16.09 16.12 1,191,565 -0.20(-1.22%)
Mar 14, 2012 16.38 16.65 16.27 16.32 1,446,923 -0.06(-0.37%)
Mar 13, 2012 16.68 16.71 16.28 16.38 1,587,666 -0.10(-0.63%)
Mar 12, 2012 16.90 16.90 16.37 16.48 1,817,027 -0.37(-2.20%)
Mar 09, 2012 17.43 17.54 16.81 16.85 2,083,095 -0.61(-3.47%)
Mar 08, 2012 16.94 17.61 16.89 17.46 2,155,952 +0.69(+4.12%)
Mar 07, 2012 16.33 17.07 16.33 16.77 2,427,797 +0.65(+4.02%)
Mar 06, 2012 16.20 16.43 15.73 16.12 5,959,226 -0.48(-2.86%)
Mar 05, 2012 18.13 18.13 16.16 16.59 5,278,263 -1.35(-7.51%)
Mar 02, 2012 18.12 18.18 17.72 17.94 1,512,532 -0.10(-0.53%)
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.