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 (-0.82%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 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 (%)
May 31, 2018 6.757 6.848 6.666 6.712 528,026 +0.00(+0.00%)
May 30, 2018 6.621 6.802 6.576 6.712 589,236 +0.05(+0.68%)
May 29, 2018 7.029 7.029 6.621 6.666 1,625,862 -0.36(-5.16%)
May 25, 2018 7.029 7.029 7.029 0 +0.14(+1.97%)
May 24, 2018 6.984 7.437 6.802 6.893 2,531,388 -0.09(-1.30%)
May 23, 2018 6.848 7.120 6.757 6.984 2,422,452 +0.18(+2.67%)
May 22, 2018 6.576 6.984 6.576 6.802 1,101,283 +0.23(+3.45%)
May 21, 2018 6.394 6.757 6.394 6.576 564,552 +0.18(+2.84%)
May 18, 2018 6.440 6.666 6.326 6.394 1,700,124 -0.09(-1.40%)
May 17, 2018 6.666 6.695 6.304 6.485 2,121,150 -0.23(-3.38%)
May 16, 2018 6.712 6.893 6.644 6.712 3,388,707 +0.00(+0.00%)
May 15, 2018 6.938 7.075 6.598 6.712 2,928,534 -0.32(-4.52%)
May 14, 2018 7.301 7.392 6.984 7.029 2,358,097 -0.36(-4.91%)
May 11, 2018 7.709 7.800 7.347 7.392 1,153,736 -0.32(-4.12%)
May 10, 2018 7.573 7.800 7.528 7.709 709,282 +0.14(+1.80%)
May 09, 2018 7.528 7.796 7.483 7.573 1,752,821 +0.23(+3.09%)
May 08, 2018 7.891 7.982 7.211 7.347 2,758,346 -0.54(-6.90%)
May 07, 2018 8.072 8.117 7.845 7.891 607,799 -0.14(-1.69%)
May 04, 2018 7.891 8.163 7.845 8.027 803,133 +0.18(+2.31%)
May 03, 2018 8.208 8.299 7.755 7.845 1,247,820 -0.41(-4.94%)
May 02, 2018 8.480 8.526 8.072 8.254 1,233,173 -0.23(-2.67%)
May 01, 2018 8.254 8.480 8.254 8.480 561,572 +0.23(+2.75%)
Apr 30, 2018 8.390 8.526 8.208 8.254 940,164 -0.09(-1.09%)
Apr 27, 2018 8.435 8.526 8.254 8.344 1,128,646 -0.09(-1.08%)
Apr 26, 2018 8.390 8.571 8.344 8.435 777,431 +0.09(+1.09%)
Apr 25, 2018 8.526 8.526 8.208 8.344 767,092 -0.18(-2.13%)
Apr 24, 2018 8.526 8.616 8.390 8.526 338,502 +0.05(+0.53%)
Apr 23, 2018 8.480 8.616 8.435 8.480 347,320 +0.00(+0.00%)
Apr 20, 2018 8.254 8.526 8.208 8.480 434,621 +0.18(+2.19%)
Apr 19, 2018 8.526 8.527 8.299 8.299 253,232 -0.23(-2.66%)
Apr 18, 2018 8.480 8.707 8.344 8.526 331,400 +0.05(+0.53%)
Apr 17, 2018 8.435 8.571 8.344 8.480 318,794 +0.09(+1.08%)
Apr 16, 2018 8.480 8.616 8.344 8.390 557,868 -0.09(-1.07%)
Apr 13, 2018 8.208 8.480 8.163 8.480 1,129,265 +0.27(+3.31%)
Apr 12, 2018 8.072 8.299 8.072 8.208 491,234 +0.23(+2.84%)
Apr 11, 2018 7.891 8.208 7.891 7.982 604,689 +0.05(+0.57%)
Apr 10, 2018 8.072 8.072 7.891 7.936 509,556 -0.09(-1.13%)
Apr 09, 2018 8.344 8.344 7.936 8.027 374,772 -0.23(-2.75%)
Apr 06, 2018 8.163 8.299 8.118 8.254 509,859 +0.14(+1.68%)
Apr 05, 2018 8.254 8.344 8.118 8.118 452,912 -0.09(-1.10%)
Apr 04, 2018 8.163 8.344 8.118 8.208 442,875 +0.00(+0.00%)
Apr 03, 2018 8.299 8.480 8.027 8.208 650,088 -0.05(-0.55%)
Apr 02, 2018 8.344 8.390 8.072 8.254 528,746 -0.05(-0.55%)
Mar 29, 2018 8.299 8.299 8.299 0 +0.36(+4.57%)
Mar 28, 2018 7.846 7.959 7.666 7.936 878,776 +0.05(+0.57%)
Mar 27, 2018 8.026 8.117 7.801 7.891 984,219 -0.14(-1.69%)
Mar 26, 2018 8.432 8.432 7.846 8.026 1,669,328 -0.32(-3.78%)
Mar 23, 2018 8.613 8.613 8.297 8.342 1,158,807 -0.32(-3.65%)
Mar 22, 2018 8.613 8.748 8.432 8.658 863,366 -0.05(-0.52%)
Mar 21, 2018 8.748 8.928 8.567 8.703 1,366,200 +0.00(+0.00%)
Mar 20, 2018 8.703 8.748 8.613 8.703 887,700 -0.05(-0.52%)
Mar 19, 2018 8.748 8.748 8.567 8.748 365,591 +0.00(+0.00%)
Mar 16, 2018 8.748 8.793 8.658 8.748 640,593 +0.00(+0.00%)
Mar 15, 2018 8.748 8.770 8.613 8.748 439,930 -0.05(-0.51%)
Mar 14, 2018 8.658 8.883 8.567 8.793 674,084 +0.18(+2.09%)
Mar 13, 2018 8.613 8.658 8.567 8.613 331,149 +0.00(+0.00%)
Mar 12, 2018 8.703 8.703 8.567 8.613 775,138 -0.09(-1.04%)
Mar 09, 2018 8.613 8.748 8.613 8.703 369,464 +0.09(+1.05%)
Mar 08, 2018 8.613 8.658 8.522 8.613 168,547 +0.05(+0.53%)
Mar 07, 2018 8.658 8.567 196,409 +0.00(+0.00%)
Mar 06, 2018 8.658 8.703 8.567 8.567 299,063 -0.05(-0.52%)
Mar 05, 2018 8.658 8.703 8.522 8.613 491,423 -0.14(-1.55%)
Mar 02, 2018 8.658 8.838 8.477 8.748 555,367 +0.00(+0.00%)
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.