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 (%)
Dec 31, 2015 2.814 2.805 2.805 2.805 248,492 -0.03(-0.96%)
Dec 30, 2015 2.841 2.931 2.805 2.832 353,785 +0.00(+0.00%)
Dec 29, 2015 2.751 2.895 2.696 2.832 467,501 +0.09(+3.29%)
Dec 28, 2015 2.769 2.796 2.706 2.742 240,949 -0.05(-1.94%)
Dec 24, 2015 2.796 2.796 2.796 2.796 104,674 +0.02(+0.65%)
Dec 23, 2015 2.742 2.940 2.742 2.778 363,731 -0.02(-0.65%)
Dec 22, 2015 2.841 2.841 2.733 2.796 253,344 -0.02(-0.64%)
Dec 21, 2015 2.841 2.859 2.742 2.814 408,190 -0.01(-0.32%)
Dec 18, 2015 2.814 2.841 2.742 2.823 506,557 -0.05(-1.88%)
Dec 17, 2015 2.859 2.904 2.814 2.877 246,920 +0.04(+1.27%)
Dec 16, 2015 2.796 2.895 2.778 2.841 337,557 +0.02(+0.64%)
Dec 15, 2015 2.742 2.823 2.742 2.823 250,442 +0.08(+2.96%)
Dec 14, 2015 2.760 2.796 2.733 2.742 352,193 -0.05(-1.94%)
Dec 11, 2015 2.886 2.895 2.742 2.796 386,970 -0.14(-4.62%)
Dec 10, 2015 2.940 2.976 2.868 2.931 297,913 -0.01(-0.31%)
Dec 09, 2015 2.823 2.958 2.823 2.940 394,014 +0.06(+2.19%)
Dec 08, 2015 2.850 2.958 2.834 2.877 487,690 -0.05(-1.85%)
Dec 07, 2015 3.174 3.256 2.823 2.931 636,650 -0.23(-7.14%)
Dec 04, 2015 3.156 3.165 3.075 3.156 214,901 +0.03(+0.86%)
Dec 03, 2015 3.355 3.364 3.111 3.129 395,868 -0.23(-6.97%)
Dec 02, 2015 3.400 3.400 3.310 3.364 218,324 -0.05(-1.58%)
Dec 01, 2015 3.553 3.553 3.346 3.418 432,984 -0.14(-3.81%)
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%)
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.