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 30, 2015 4.888 4.915 4.663 4.744 452,011 -0.10(-2.05%)
Jun 29, 2015 4.978 5.086 4.825 4.843 219,825 -0.22(-4.28%)
Jun 26, 2015 4.906 5.095 4.870 5.059 2,229,841 +0.15(+3.12%)
Jun 25, 2015 5.077 5.077 4.897 4.906 548,498 -0.14(-2.86%)
Jun 24, 2015 5.122 5.149 5.005 5.050 942,378 -0.08(-1.58%)
Jun 23, 2015 5.131 5.222 5.077 5.131 573,690 +0.01(+0.18%)
Jun 22, 2015 5.159 5.199 5.105 5.122 179,249 -0.01(-0.18%)
Jun 19, 2015 5.240 5.249 5.113 5.131 209,660 -0.12(-2.23%)
Jun 18, 2015 5.149 5.249 5.104 5.249 216,681 +0.14(+2.65%)
Jun 17, 2015 5.059 5.149 4.960 5.113 178,697 +0.06(+1.25%)
Jun 16, 2015 5.159 5.159 4.960 5.050 124,128 -0.11(-2.10%)
Jun 15, 2015 5.131 5.195 4.987 5.159 172,629 +0.02(+0.35%)
Jun 12, 2015 5.195 5.204 5.086 5.140 72,722 -0.05(-1.04%)
Jun 11, 2015 5.330 5.371 5.059 5.195 254,206 -0.17(-3.19%)
Jun 10, 2015 5.231 5.411 5.195 5.366 346,159 +0.19(+3.66%)
Jun 09, 2015 5.204 5.294 5.149 5.177 112,538 -0.04(-0.69%)
Jun 08, 2015 5.222 5.240 5.159 5.213 91,673 +0.01(+0.17%)
Jun 05, 2015 5.249 5.285 5.195 5.204 88,169 -0.05(-0.86%)
Jun 04, 2015 5.294 5.312 5.168 5.249 246,472 -0.05(-0.85%)
Jun 03, 2015 5.068 5.312 4.996 5.294 277,803 +0.23(+4.63%)
Jun 02, 2015 4.897 5.113 4.852 5.059 272,091 +0.14(+2.94%)
Jun 01, 2015 4.969 5.014 4.852 4.915 393,681 -0.05(-1.09%)
May 29, 2015 4.825 5.005 4.780 4.969 526,617 +0.18(+3.77%)
May 28, 2015 4.762 4.834 4.690 4.789 475,022 +0.02(+0.38%)
May 27, 2015 4.879 4.879 4.744 4.771 209,708 -0.07(-1.49%)
May 26, 2015 4.753 4.879 4.699 4.843 321,222 +0.09(+1.90%)
May 22, 2015 4.825 4.753 4.753 4.753 337,976 -0.09(-1.86%)
May 21, 2015 4.879 4.890 4.816 4.843 215,219 -0.10(-2.01%)
May 20, 2015 4.699 4.951 4.699 4.942 308,459 +0.18(+3.79%)
May 19, 2015 4.834 4.852 4.626 4.762 422,472 -0.04(-0.75%)
May 18, 2015 4.834 4.933 4.789 4.798 363,396 -0.06(-1.30%)
May 15, 2015 4.825 4.915 4.735 4.861 289,650 +0.09(+1.89%)
May 14, 2015 4.951 5.014 4.735 4.771 510,429 -0.18(-3.64%)
May 13, 2015 4.960 5.303 4.744 4.951 1,361,338 -0.03(-0.54%)
May 12, 2015 5.068 5.303 4.951 4.978 1,030,656 -0.51(-9.36%)
May 11, 2015 5.709 5.799 5.456 5.492 411,857 -0.22(-3.79%)
May 08, 2015 5.790 5.826 5.510 5.709 452,261 -0.03(-0.47%)
May 07, 2015 5.754 5.844 5.655 5.736 175,926 +0.01(+0.16%)
May 06, 2015 5.943 5.952 5.627 5.727 361,275 -0.18(-3.05%)
May 05, 2015 5.826 5.925 5.826 5.907 381,461 +0.08(+1.39%)
May 04, 2015 5.528 5.862 5.528 5.826 380,510 +0.32(+5.73%)
May 01, 2015 5.447 5.519 5.402 5.510 123,259 +0.10(+1.83%)
Apr 30, 2015 5.447 5.558 5.366 5.411 505,594 -0.05(-0.99%)
Apr 29, 2015 5.600 5.636 5.447 5.465 301,588 -0.19(-3.35%)
Apr 28, 2015 5.582 5.682 5.546 5.655 215,771 +0.09(+1.62%)
Apr 27, 2015 5.664 5.664 5.519 5.564 247,927 +0.01(+0.16%)
Apr 24, 2015 5.465 5.655 5.465 5.555 663,558 +0.12(+2.16%)
Apr 23, 2015 5.330 5.465 5.303 5.438 588,632 +0.13(+2.38%)
Apr 22, 2015 5.222 5.330 5.096 5.312 346,045 +0.11(+2.08%)
Apr 21, 2015 5.186 5.231 5.104 5.204 198,088 -0.03(-0.52%)
Apr 20, 2015 5.258 5.267 5.095 5.231 195,266 +0.03(+0.52%)
Apr 17, 2015 5.303 5.352 5.149 5.204 380,338 -0.13(-2.37%)
Apr 16, 2015 5.276 5.357 5.258 5.330 271,261 +0.01(+0.17%)
Apr 15, 2015 5.330 5.366 5.177 5.321 354,663 -0.02(-0.34%)
Apr 14, 2015 5.140 5.348 5.059 5.339 269,151 +0.17(+3.32%)
Apr 13, 2015 5.267 5.267 4.969 5.168 473,822 -0.14(-2.55%)
Apr 10, 2015 5.483 5.494 5.213 5.303 494,664 -0.17(-3.13%)
Apr 09, 2015 5.429 5.682 5.384 5.474 1,285,936 +0.07(+1.34%)
Apr 08, 2015 5.231 5.443 5.177 5.402 741,828 +0.19(+3.63%)
Apr 07, 2015 5.168 5.231 5.032 5.213 455,667 +0.08(+1.58%)
Apr 06, 2015 4.996 5.222 4.920 5.131 619,366 +0.15(+3.08%)
Apr 02, 2015 4.771 4.978 4.978 4.978 565,954 +0.21(+4.35%)
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.