Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.29 18.48 18.13 18.17 407,142 -0.06(-0.33%)
Feb 28, 2012 18.07 18.41 17.93 18.23 474,690 +0.11(+0.62%)
Feb 27, 2012 18.17 18.38 17.92 18.12 411,897 -0.14(-0.76%)
Feb 24, 2012 18.73 18.92 18.19 18.25 1,454,229 -0.38(-2.04%)
Feb 23, 2012 18.63 18.75 18.49 18.63 651,309 +0.15(+0.79%)
Feb 22, 2012 18.74 18.78 18.41 18.49 896,181 -0.21(-1.11%)
Feb 21, 2012 18.92 19.11 18.46 18.69 671,891 +0.06(+0.32%)
Feb 17, 2012 18.88 19.14 18.52 18.63 1,249,053 -0.12(-0.65%)
Feb 16, 2012 18.28 18.98 18.25 18.75 1,207,715 +0.45(+2.46%)
Feb 15, 2012 18.02 18.31 18.00 18.31 2,362,863 +0.40(+2.22%)
Feb 14, 2012 17.97 18.06 17.80 17.91 922,683 +0.04(+0.24%)
Feb 13, 2012 17.95 18.12 17.73 17.86 703,827 -0.14(-0.77%)
Feb 10, 2012 18.02 18.18 17.29 18.00 1,941,393 -0.20(-1.09%)
Feb 09, 2012 17.83 18.22 17.37 18.20 3,561,317 +0.49(+2.78%)
Feb 08, 2012 19.13 19.18 17.62 17.71 3,609,112 -1.51(-7.87%)
Feb 07, 2012 19.70 19.80 18.97 19.22 1,966,192 -0.61(-3.05%)
Feb 06, 2012 19.60 19.87 19.41 19.83 807,263 +0.21(+1.06%)
Feb 03, 2012 19.43 19.75 19.09 19.62 2,884,128 +0.27(+1.38%)
Feb 02, 2012 18.89 19.37 18.77 19.35 1,266,566 +0.58(+3.08%)
Feb 01, 2012 18.76 18.81 18.23 18.77 1,028,096 +0.19(+1.02%)
Jan 31, 2012 18.49 18.58 18.26 18.58 941,296 +0.28(+1.51%)
Jan 30, 2012 18.58 18.58 17.99 18.31 911,974 -0.41(-2.17%)
Jan 27, 2012 18.88 18.88 18.56 18.71 715,672 +0.03(+0.19%)
Jan 26, 2012 19.01 19.14 18.51 18.68 1,523,570 -0.26(-1.37%)
Jan 25, 2012 18.20 18.99 18.20 18.94 1,664,660 +0.80(+4.38%)
Jan 24, 2012 17.45 18.19 17.38 18.14 1,372,922 +0.70(+4.01%)
Jan 23, 2012 17.54 17.54 17.13 17.44 1,557,799 -0.10(-0.54%)
Jan 20, 2012 17.13 17.73 17.07 17.54 1,945,195 +0.39(+2.27%)
Jan 19, 2012 17.18 17.18 16.81 17.15 2,023,881 +0.06(+0.35%)
Jan 18, 2012 16.70 17.15 16.53 17.09 2,065,669 +0.50(+3.02%)
Jan 17, 2012 16.52 16.68 16.37 16.59 1,227,311 +0.32(+1.97%)
Jan 13, 2012 15.47 16.32 15.31 16.27 2,970,435 +0.81(+5.26%)
Jan 12, 2012 15.70 15.73 15.39 15.45 1,650,276 -0.24(-1.54%)
Jan 11, 2012 15.45 15.78 15.43 15.70 2,253,689 +0.27(+1.74%)
Jan 10, 2012 16.26 16.61 15.23 15.43 5,656,583 -0.61(-3.83%)
Jan 09, 2012 16.65 16.78 15.81 16.04 3,004,263 -0.63(-3.78%)
Jan 06, 2012 17.16 17.22 16.39 16.67 2,166,540 -0.43(-2.53%)
Jan 05, 2012 17.16 17.24 16.88 17.10 887,215 -0.05(-0.30%)
Jan 04, 2012 17.42 17.48 17.03 17.16 1,238,591 -0.59(-3.31%)
Dec 30, 2011 17.72 17.83 17.60 17.74 592,585 -0.09(-0.49%)
Dec 29, 2011 17.80 17.93 17.57 17.83 873,055 -0.06(-0.34%)
Dec 28, 2011 18.49 18.49 17.73 17.89 803,674 -0.44(-2.40%)
Dec 27, 2011 18.26 18.51 18.22 18.33 461,174 +0.14(+0.76%)
Dec 23, 2011 17.72 18.51 17.72 18.19 1,020,204 +0.87(+5.04%)
Dec 21, 2011 17.38 17.43 17.04 17.32 1,120,464 -0.03(-0.20%)
Dec 20, 2011 17.29 17.42 17.00 17.35 2,834,114 +0.27(+1.57%)
Dec 19, 2011 17.41 17.54 17.01 17.09 1,637,656 -0.31(-1.79%)
Dec 16, 2011 17.71 17.71 17.33 17.40 1,591,803 -0.20(-1.13%)
Dec 15, 2011 18.05 18.13 17.31 17.60 1,171,738 -0.28(-1.55%)
Dec 14, 2011 18.37 18.68 17.63 17.87 1,418,682 -0.75(-4.04%)
Dec 13, 2011 19.17 19.18 18.51 18.63 1,289,324 -0.54(-2.80%)
Dec 12, 2011 19.36 19.37 18.84 19.16 1,184,281 -0.43(-2.21%)
Dec 09, 2011 19.41 19.70 19.03 19.59 984,441 +0.18(+0.94%)
Dec 08, 2011 19.16 19.76 18.99 19.41 2,535,625 +0.40(+2.09%)
Dec 07, 2011 18.93 19.19 18.53 19.01 806,542 +0.16(+0.83%)
Dec 06, 2011 19.13 19.14 18.55 18.86 861,466 -0.37(-1.93%)
Dec 05, 2011 19.58 19.58 19.06 19.23 1,009,219 -0.12(-0.63%)
Dec 02, 2011 19.56 19.66 19.25 19.35 1,102,592 -0.05(-0.27%)
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.