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 (%)
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%)
Apr 01, 2015 4.464 4.870 4.329 4.771 2,115,503 +0.32(+7.30%)
Mar 31, 2015 4.455 4.527 4.248 4.446 585,791 -0.05(-1.00%)
Mar 30, 2015 4.491 4.563 4.455 4.491 304,879 -0.02(-0.40%)
Mar 27, 2015 4.617 4.644 4.410 4.509 375,128 -0.14(-2.91%)
Mar 26, 2015 4.681 4.681 4.527 4.644 322,756 -0.05(-1.15%)
Mar 25, 2015 4.717 4.735 4.581 4.699 411,984 +0.01(+0.19%)
Mar 24, 2015 4.590 4.717 4.518 4.690 384,265 +0.09(+1.96%)
Mar 23, 2015 4.275 4.663 4.275 4.599 1,005,070 +0.34(+8.05%)
Mar 20, 2015 4.374 4.428 4.248 4.257 862,086 -0.07(-1.67%)
Mar 19, 2015 4.302 4.419 4.139 4.329 794,655 -0.02(-0.42%)
Mar 18, 2015 4.509 4.635 4.338 4.347 949,295 -0.23(-4.93%)
Mar 17, 2015 3.833 4.852 3.743 4.572 3,123,337 +0.76(+19.86%)
Mar 16, 2015 3.941 3.941 3.707 3.815 708,282 +0.00(+0.00%)
Mar 13, 2015 3.923 3.923 3.743 3.815 1,107,533 -0.12(-2.98%)
Mar 12, 2015 3.716 3.941 3.716 3.932 736,008 +0.17(+4.56%)
Mar 11, 2015 3.959 3.995 3.689 3.761 866,690 -0.13(-3.25%)
Mar 10, 2015 4.148 4.185 3.878 3.887 903,097 -0.36(-8.49%)
Mar 09, 2015 4.653 4.681 4.148 4.248 1,573,715 -0.43(-9.25%)
Mar 06, 2015 4.726 4.726 4.626 4.681 467,298 -0.05(-0.95%)
Mar 05, 2015 4.888 4.888 4.653 4.726 807,901 -0.12(-2.42%)
Mar 04, 2015 4.897 5.014 4.762 4.843 1,044,861 -0.08(-1.65%)
Mar 03, 2015 4.780 5.014 4.780 4.924 913,853 +0.17(+3.61%)
Mar 02, 2015 4.780 4.834 4.653 4.753 333,271 +0.02(+0.38%)
Feb 27, 2015 4.825 4.888 4.690 4.735 338,334 -0.08(-1.69%)
Feb 26, 2015 4.735 4.933 4.717 4.816 564,472 +0.14(+2.89%)
Feb 25, 2015 4.626 4.753 4.617 4.681 391,349 +0.02(+0.39%)
Feb 24, 2015 4.690 4.798 4.599 4.663 543,774 -0.07(-1.52%)
Feb 23, 2015 4.906 4.906 4.699 4.735 263,300 -0.13(-2.60%)
Feb 20, 2015 5.014 5.086 4.843 4.861 172,708 -0.14(-2.88%)
Feb 19, 2015 4.996 5.312 4.960 5.005 634,904 +0.04(+0.73%)
Feb 18, 2015 4.780 4.987 4.780 4.969 404,327 +0.14(+2.80%)
Feb 17, 2015 4.681 4.879 4.663 4.834 354,317 +0.17(+3.68%)
Feb 13, 2015 4.708 4.663 4.663 4.663 448,971 -0.05(-1.15%)
Feb 12, 2015 4.717 4.906 4.608 4.717 579,257 -0.05(-0.95%)
Feb 11, 2015 5.231 5.249 4.726 4.762 666,683 -0.48(-9.12%)
Feb 10, 2015 5.321 5.348 5.195 5.240 292,012 -0.04(-0.68%)
Feb 09, 2015 5.249 5.348 5.249 5.276 260,829 +0.03(+0.52%)
Feb 06, 2015 5.195 5.276 5.195 5.249 290,247 +0.05(+0.87%)
Feb 05, 2015 5.140 5.276 5.140 5.204 388,339 +0.00(+0.00%)
Feb 04, 2015 5.204 5.294 5.114 5.204 632,499 +0.05(+0.87%)
Feb 03, 2015 5.086 5.249 5.014 5.159 451,308 +0.13(+2.51%)
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.