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 (%)
Nov 30, 2015 3.346 3.580 3.229 3.553 1,015,401 +0.19(+5.63%)
Nov 27, 2015 3.427 3.436 3.355 3.364 411,999 -0.03(-0.80%)
Nov 25, 2015 3.265 3.391 3.391 3.391 371,795 +0.11(+3.30%)
Nov 24, 2015 3.391 3.391 3.147 3.283 578,892 -0.17(-4.96%)
Nov 23, 2015 3.039 3.472 3.021 3.454 1,902,065 +0.48(+16.06%)
Nov 20, 2015 2.769 3.021 2.769 2.976 1,245,064 +0.18(+6.45%)
Nov 19, 2015 2.715 2.841 2.660 2.796 670,670 +0.10(+3.68%)
Nov 18, 2015 2.507 2.706 2.498 2.696 351,921 +0.23(+9.52%)
Nov 17, 2015 2.534 2.557 2.435 2.462 332,896 -0.10(-3.87%)
Nov 16, 2015 2.579 2.606 2.489 2.561 368,549 -0.04(-1.39%)
Nov 13, 2015 2.642 2.642 2.588 2.597 302,803 -0.02(-0.69%)
Nov 12, 2015 2.706 2.706 2.588 2.615 463,817 -0.07(-2.68%)
Nov 11, 2015 2.715 2.760 2.660 2.687 344,121 -0.02(-0.67%)
Nov 10, 2015 2.769 2.814 2.696 2.706 284,870 -0.08(-2.91%)
Nov 09, 2015 2.859 2.886 2.769 2.787 407,482 -0.09(-3.14%)
Nov 06, 2015 2.859 2.904 2.841 2.877 482,032 +0.05(+1.92%)
Nov 05, 2015 2.706 2.859 2.678 2.823 580,263 +0.12(+4.33%)
Nov 04, 2015 2.868 2.931 2.642 2.706 924,230 -0.06(-2.28%)
Nov 03, 2015 2.841 2.868 2.742 2.769 371,713 -0.07(-2.54%)
Nov 02, 2015 2.805 2.877 2.787 2.841 450,908 +0.06(+2.27%)
Oct 30, 2015 2.760 2.872 2.669 2.778 761,713 +0.05(+1.99%)
Oct 29, 2015 2.922 2.940 2.696 2.724 402,788 -0.19(-6.50%)
Oct 28, 2015 2.895 2.999 2.823 2.913 936,786 +0.06(+2.22%)
Oct 27, 2015 2.886 2.886 2.687 2.850 962,209 -0.05(-1.56%)
Oct 26, 2015 2.976 2.976 2.886 2.895 545,607 -0.05(-1.83%)
Oct 23, 2015 2.976 2.985 2.859 2.949 1,040,225 -0.01(-0.30%)
Oct 22, 2015 2.922 3.057 2.895 2.958 758,049 +0.09(+3.14%)
Oct 21, 2015 2.805 2.877 2.769 2.868 3,101,480 +0.08(+2.91%)
Oct 20, 2015 2.606 2.796 2.606 2.787 571,107 +0.17(+6.55%)
Oct 19, 2015 2.543 2.669 2.489 2.615 787,689 +0.09(+3.57%)
Oct 16, 2015 2.363 2.561 2.327 2.525 1,658,434 +0.21(+8.95%)
Oct 15, 2015 2.426 2.471 2.318 2.318 651,040 -0.11(-4.46%)
Oct 14, 2015 2.435 2.435 2.417 2.426 866,176 -0.01(-0.37%)
Oct 13, 2015 2.426 2.435 2.417 2.435 1,059,133 +0.02(+0.75%)
Oct 12, 2015 2.426 2.435 2.354 2.417 435,094 -0.01(-0.37%)
Oct 09, 2015 2.435 2.561 2.390 2.426 3,042,311 -0.01(-0.37%)
Oct 08, 2015 2.417 2.444 2.417 2.435 921,125 +0.01(+0.37%)
Oct 07, 2015 2.435 2.453 2.417 2.426 938,830 -0.01(-0.37%)
Oct 06, 2015 2.408 2.453 2.390 2.435 689,815 +0.01(+0.37%)
Oct 05, 2015 2.435 2.462 2.381 2.426 1,880,199 +0.04(+1.51%)
Oct 02, 2015 2.363 2.480 2.363 2.390 2,102,907 -0.01(-0.38%)
Oct 01, 2015 2.471 2.495 2.345 2.399 507,282 -0.05(-2.21%)
Sep 30, 2015 2.570 2.579 2.453 2.453 348,626 -0.07(-2.86%)
Sep 29, 2015 2.606 2.629 2.444 2.525 660,201 -0.08(-3.11%)
Sep 28, 2015 2.633 2.642 2.480 2.606 697,575 -0.04(-1.37%)
Sep 25, 2015 2.760 2.796 2.624 2.642 349,683 -0.14(-5.18%)
Sep 24, 2015 2.805 2.805 2.633 2.787 518,110 -0.03(-0.96%)
Sep 23, 2015 2.931 2.940 2.778 2.814 334,773 -0.12(-4.00%)
Sep 22, 2015 3.003 3.066 2.913 2.931 238,941 -0.09(-2.98%)
Sep 21, 2015 3.066 3.093 2.976 3.021 574,499 -0.05(-1.76%)
Sep 18, 2015 3.129 3.156 3.057 3.075 549,026 -0.08(-2.57%)
Sep 17, 2015 3.211 3.310 3.147 3.156 1,339,306 -0.05(-1.69%)
Sep 16, 2015 3.301 3.382 3.211 3.211 287,737 -0.11(-3.26%)
Sep 15, 2015 3.202 3.382 3.202 3.319 280,442 +0.10(+3.08%)
Sep 14, 2015 3.193 3.247 3.147 3.220 329,480 +0.02(+0.56%)
Sep 11, 2015 3.138 3.247 3.080 3.202 385,843 +0.00(+0.00%)
Sep 10, 2015 3.346 3.346 3.021 3.202 777,115 -0.14(-4.05%)
Sep 09, 2015 3.463 3.544 3.305 3.337 368,858 -0.13(-3.65%)
Sep 08, 2015 3.652 3.698 3.427 3.463 393,308 -0.15(-4.24%)
Sep 04, 2015 3.553 3.616 3.616 3.616 767,653 +0.00(+0.00%)
Sep 03, 2015 3.652 3.661 3.553 3.616 345,098 +0.01(+0.25%)
Sep 02, 2015 3.670 3.670 3.409 3.607 601,061 +0.00(+0.00%)
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.