Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.34 12.34 11.88 11.91 1,473,293 -0.46(-3.70%)
May 30, 2013 12.32 12.56 12.32 12.37 797,090 +0.04(+0.35%)
May 29, 2013 12.83 12.86 12.32 12.32 1,154,521 -0.56(-4.36%)
May 28, 2013 13.01 13.01 12.83 12.89 555,223 -0.03(-0.27%)
May 24, 2013 12.64 12.99 12.60 12.92 560,059 +0.20(+1.56%)
May 23, 2013 12.67 12.77 12.55 12.72 415,302 -0.12(-0.94%)
May 22, 2013 13.22 13.22 12.77 12.84 1,009,367 -0.40(-3.00%)
May 21, 2013 13.28 13.30 13.09 13.24 1,371,253 -0.12(-0.91%)
May 20, 2013 13.21 13.41 13.16 13.36 671,001 +0.13(+0.98%)
May 17, 2013 13.07 13.28 13.07 13.23 494,734 +0.15(+1.12%)
May 16, 2013 12.82 13.16 12.72 13.09 1,326,939 +0.25(+1.95%)
May 15, 2013 12.61 12.86 12.61 12.83 946,872 +0.29(+2.34%)
May 13, 2013 12.37 12.58 12.21 12.54 931,507 +0.17(+1.40%)
May 10, 2013 12.37 12.49 12.32 12.37 463,968 -0.03(-0.28%)
May 09, 2013 12.37 12.45 12.32 12.40 462,758 +0.05(+0.42%)
May 08, 2013 12.38 12.38 12.20 12.35 504,271 -0.02(-0.14%)
May 07, 2013 12.37 12.44 12.18 12.37 1,015,173 -0.01(-0.07%)
May 06, 2013 12.23 12.45 12.19 12.38 887,355 +0.13(+1.06%)
May 03, 2013 12.19 12.26 12.15 12.25 937,187 +0.09(+0.71%)
May 02, 2013 11.82 12.19 11.65 12.16 1,533,202 +0.51(+4.38%)
May 01, 2013 11.75 11.75 11.34 11.65 1,517,266 -0.12(-1.03%)
Apr 30, 2013 11.24 11.80 10.89 11.77 1,882,678 +0.35(+3.03%)
Apr 29, 2013 10.92 11.56 10.92 11.43 1,476,338 +0.47(+4.26%)
Apr 26, 2013 10.97 11.05 10.91 10.96 607,128 -0.09(-0.78%)
Apr 25, 2013 10.81 11.09 10.78 11.05 645,897 +0.31(+2.90%)
Apr 24, 2013 10.70 10.87 10.50 10.73 601,902 +0.01(+0.08%)
Apr 23, 2013 10.73 10.97 10.67 10.73 906,722 +0.00(+0.00%)
Apr 22, 2013 10.50 10.76 10.46 10.73 669,920 +0.24(+2.31%)
Apr 19, 2013 10.48 10.54 10.38 10.48 859,664 -0.01(-0.08%)
Apr 18, 2013 10.46 10.53 10.40 10.49 505,911 +0.00(+0.00%)
Apr 17, 2013 10.54 10.68 10.32 10.49 1,000,355 -0.16(-1.46%)
Apr 16, 2013 10.56 10.76 10.53 10.65 1,091,615 +0.12(+1.15%)
Apr 15, 2013 10.73 10.88 10.47 10.53 1,511,819 -0.22(-2.09%)
Apr 12, 2013 10.84 10.84 10.60 10.75 828,712 -0.05(-0.48%)
Apr 11, 2013 10.62 10.98 10.59 10.80 831,673 +0.16(+1.46%)
Apr 10, 2013 10.76 10.78 10.57 10.65 1,032,386 -0.09(-0.81%)
Apr 09, 2013 10.79 10.87 10.68 10.73 865,544 -0.05(-0.48%)
Apr 08, 2013 10.69 10.97 10.55 10.79 878,348 +0.10(+0.97%)
Apr 05, 2013 10.54 10.72 10.46 10.68 797,842 -0.02(-0.16%)
Apr 04, 2013 10.62 10.79 10.54 10.70 1,779,464 +0.04(+0.41%)
Apr 03, 2013 10.90 11.02 10.59 10.66 992,386 -0.19(-1.75%)
Apr 02, 2013 10.92 11.05 10.67 10.85 1,453,395 +0.04(+0.40%)
Apr 01, 2013 11.38 11.44 10.78 10.80 1,353,321 -0.61(-5.30%)
Mar 28, 2013 11.58 11.68 11.41 11.41 795,688 -0.29(-2.51%)
Mar 27, 2013 11.51 11.77 11.49 11.70 819,767 +0.10(+0.89%)
Mar 26, 2013 11.37 11.63 11.27 11.60 610,223 +0.13(+1.13%)
Mar 25, 2013 11.43 11.55 11.30 11.47 751,229 +0.00(+0.00%)
Mar 22, 2013 11.11 11.49 11.07 11.47 634,640 +0.45(+4.08%)
Mar 21, 2013 11.30 11.37 11.02 11.02 1,055,813 -0.28(-2.45%)
Mar 20, 2013 11.24 11.39 11.15 11.30 697,989 +0.13(+1.16%)
Mar 19, 2013 11.35 11.49 11.17 11.17 905,747 -0.15(-1.30%)
Mar 18, 2013 11.57 11.63 11.28 11.31 1,016,060 -0.30(-2.60%)
Mar 15, 2013 11.78 11.82 11.55 11.62 1,859,552 -0.15(-1.25%)
Mar 14, 2013 11.88 11.91 11.71 11.76 1,537,536 -0.08(-0.66%)
Mar 13, 2013 11.83 11.92 11.75 11.84 1,206,985 +0.08(+0.66%)
Mar 12, 2013 11.58 11.85 11.58 11.76 1,574,149 +0.22(+1.87%)
Mar 11, 2013 10.90 11.61 10.86 11.55 1,853,019 +0.62(+5.70%)
Mar 08, 2013 11.13 11.31 10.37 10.92 4,354,358 +0.17(+1.61%)
Mar 07, 2013 10.48 10.84 10.37 10.75 1,676,328 +0.22(+2.05%)
Mar 06, 2013 10.56 10.66 10.29 10.54 1,414,791 -0.03(-0.25%)
Mar 05, 2013 10.67 10.70 10.53 10.56 900,390 -0.05(-0.49%)
Mar 04, 2013 11.01 11.09 10.48 10.61 1,798,258 -0.38(-3.46%)
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.