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 (%)
Aug 31, 2015 3.490 3.625 3.418 3.607 673,601 +0.09(+2.56%)
Aug 28, 2015 3.319 3.553 3.292 3.517 1,027,746 +0.20(+5.98%)
Aug 27, 2015 2.895 3.319 2.895 3.319 909,126 +0.42(+14.64%)
Aug 26, 2015 3.021 3.021 2.751 2.895 700,155 -0.08(-2.73%)
Aug 25, 2015 3.147 3.147 2.886 2.976 320,999 +0.02(+0.61%)
Aug 24, 2015 3.102 3.161 2.895 2.958 609,803 -0.26(-8.12%)
Aug 21, 2015 3.283 3.310 3.035 3.220 813,633 -0.08(-2.46%)
Aug 20, 2015 3.355 3.409 3.265 3.301 531,844 -0.08(-2.40%)
Aug 19, 2015 3.355 3.481 3.247 3.382 910,193 +0.01(+0.27%)
Aug 18, 2015 3.355 3.400 3.211 3.373 643,145 +0.05(+1.35%)
Aug 17, 2015 3.048 3.382 2.940 3.328 1,794,029 +0.32(+10.48%)
Aug 14, 2015 3.039 3.138 2.796 3.012 1,528,313 +0.00(+0.00%)
Aug 13, 2015 3.445 3.517 2.922 3.012 1,758,037 -0.40(-11.64%)
Aug 12, 2015 3.725 3.770 3.193 3.409 3,177,964 -0.55(-13.90%)
Aug 11, 2015 3.986 4.176 3.959 3.959 820,823 +0.16(+4.28%)
Aug 10, 2015 3.824 3.878 3.734 3.797 7,222,295 -0.04(-0.94%)
Aug 07, 2015 3.788 3.887 3.752 3.833 182,777 +0.03(+0.71%)
Aug 06, 2015 3.905 3.905 3.788 3.806 185,480 -0.11(-2.76%)
Aug 05, 2015 3.860 4.049 3.851 3.914 278,544 +0.07(+1.88%)
Aug 04, 2015 3.815 3.851 3.806 3.842 334,656 +0.03(+0.71%)
Aug 03, 2015 3.815 3.860 3.779 3.815 303,282 -0.02(-0.47%)
Jul 31, 2015 3.842 3.878 3.779 3.833 262,804 -0.03(-0.70%)
Jul 30, 2015 3.788 3.860 3.761 3.860 346,011 +0.07(+1.90%)
Jul 29, 2015 3.779 3.905 3.779 3.788 235,117 -0.04(-0.94%)
Jul 28, 2015 3.833 3.887 3.779 3.824 240,860 +0.03(+0.71%)
Jul 27, 2015 3.788 3.860 3.779 3.797 189,406 -0.04(-0.94%)
Jul 24, 2015 3.761 3.842 3.761 3.833 290,515 +0.00(+0.00%)
Jul 23, 2015 3.914 3.986 3.761 3.833 223,662 -0.05(-1.16%)
Jul 22, 2015 4.067 4.067 3.788 3.878 304,905 -0.21(-5.08%)
Jul 21, 2015 3.788 4.167 3.788 4.085 509,701 +0.29(+7.60%)
Jul 20, 2015 4.112 4.112 3.770 3.797 485,859 -0.32(-7.68%)
Jul 17, 2015 4.148 4.212 4.058 4.112 288,975 -0.05(-1.08%)
Jul 16, 2015 4.428 4.428 4.103 4.157 539,234 -0.06(-1.50%)
Jul 15, 2015 3.986 4.374 3.698 4.221 3,448,578 +0.19(+4.70%)
Jul 14, 2015 4.022 4.130 4.022 4.031 192,301 +0.00(+0.00%)
Jul 13, 2015 4.148 4.212 4.027 4.031 263,522 -0.14(-3.25%)
Jul 10, 2015 4.094 4.257 4.085 4.167 247,653 +0.08(+1.99%)
Jul 09, 2015 4.094 4.176 4.076 4.085 487,206 +0.02(+0.44%)
Jul 08, 2015 4.212 4.239 3.977 4.067 247,690 -0.17(-4.04%)
Jul 07, 2015 4.347 4.410 4.185 4.239 311,634 -0.13(-2.89%)
Jul 06, 2015 4.464 4.473 4.356 4.365 377,002 -0.11(-2.42%)
Jul 02, 2015 4.491 4.473 4.473 4.473 267,453 -0.02(-0.40%)
Jul 01, 2015 4.735 4.753 4.356 4.491 445,319 -0.25(-5.32%)
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%)
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.