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 (%)
Jan 30, 2015 5.050 5.095 4.978 5.005 240,987 -0.14(-2.63%)
Jan 29, 2015 5.059 5.186 4.987 5.140 361,978 +0.11(+2.15%)
Jan 28, 2015 5.159 5.186 4.956 5.032 262,408 -0.10(-1.93%)
Jan 27, 2015 4.870 5.177 4.870 5.131 445,792 +0.20(+4.02%)
Jan 26, 2015 4.798 4.987 4.753 4.933 226,564 +0.14(+2.82%)
Jan 23, 2015 5.014 5.068 4.780 4.798 203,704 -0.16(-3.27%)
Jan 22, 2015 4.942 5.095 4.942 4.960 499,383 +0.02(+0.37%)
Jan 21, 2015 4.735 5.059 4.735 4.942 1,352,074 +0.14(+2.81%)
Jan 20, 2015 4.599 4.834 4.590 4.807 848,629 +0.20(+4.31%)
Jan 16, 2015 4.563 4.672 4.559 4.608 572,910 +0.03(+0.59%)
Jan 15, 2015 4.590 4.653 4.536 4.581 557,944 -0.05(-1.17%)
Jan 14, 2015 4.644 4.654 4.554 4.635 1,079,186 -0.06(-1.34%)
Jan 13, 2015 4.572 4.726 4.428 4.699 1,167,986 +0.14(+2.96%)
Jan 12, 2015 4.699 4.780 4.545 4.563 415,886 -0.14(-2.88%)
Jan 09, 2015 4.915 4.915 4.690 4.699 683,868 -0.17(-3.52%)
Jan 08, 2015 4.879 4.951 4.852 4.870 397,952 +0.00(+0.00%)
Jan 07, 2015 4.870 4.933 4.852 4.870 353,193 +0.01(+0.19%)
Jan 06, 2015 4.996 5.041 4.861 4.861 226,744 -0.12(-2.36%)
Jan 05, 2015 4.915 5.005 4.861 4.978 684,289 +0.05(+1.10%)
Jan 02, 2015 4.924 5.005 4.861 4.924 184,089 +0.05(+0.92%)
Dec 31, 2014 4.861 4.879 4.879 4.879 834,627 +0.02(+0.37%)
Dec 30, 2014 4.915 5.023 4.861 4.861 329,220 -0.05(-1.10%)
Dec 29, 2014 4.852 4.960 4.852 4.915 439,646 +0.05(+0.93%)
Dec 26, 2014 4.870 4.897 4.843 4.870 334,709 +0.01(+0.19%)
Dec 24, 2014 4.861 4.861 4.861 4.861 205,358 +0.01(+0.19%)
Dec 23, 2014 4.780 4.951 4.753 4.852 742,062 +0.13(+2.86%)
Dec 22, 2014 4.735 5.047 4.681 4.717 1,452,510 +0.02(+0.38%)
Dec 19, 2014 4.753 4.824 4.610 4.699 938,892 -0.08(-1.68%)
Dec 18, 2014 4.860 4.967 4.744 4.779 723,518 -0.07(-1.47%)
Dec 17, 2014 4.851 4.904 4.779 4.851 738,766 +0.01(+0.18%)
Dec 16, 2014 4.993 5.047 4.771 4.842 626,394 -0.25(-4.90%)
Dec 15, 2014 5.315 5.350 5.083 5.092 536,917 -0.21(-4.03%)
Dec 12, 2014 5.359 5.386 5.127 5.306 744,086 -0.12(-2.30%)
Dec 11, 2014 5.529 5.796 5.350 5.430 2,470,493 -0.10(-1.77%)
Dec 10, 2014 5.493 5.613 5.484 5.529 1,708,939 +0.00(+0.00%)
Dec 09, 2014 5.591 5.591 5.466 5.529 689,263 -0.07(-1.27%)
Dec 08, 2014 5.725 5.751 5.555 5.600 676,049 -0.12(-2.03%)
Dec 05, 2014 5.546 5.734 5.546 5.716 281,014 +0.16(+2.89%)
Dec 04, 2014 5.520 5.600 5.439 5.555 372,281 +0.10(+1.80%)
Dec 03, 2014 5.422 5.546 5.386 5.457 818,508 +0.01(+0.16%)
Dec 02, 2014 5.591 5.633 5.368 5.448 454,383 -0.13(-2.40%)
Dec 01, 2014 5.885 5.885 5.448 5.582 655,195 -0.31(-5.30%)
Nov 28, 2014 5.751 5.894 5.727 5.894 279,340 +0.16(+2.80%)
Nov 26, 2014 5.529 5.734 5.734 5.734 366,156 +0.20(+3.54%)
Nov 25, 2014 5.502 5.573 5.422 5.537 804,031 +0.04(+0.65%)
Nov 24, 2014 5.618 5.707 5.457 5.502 420,800 -0.11(-1.91%)
Nov 21, 2014 5.564 5.751 5.529 5.609 231,343 +0.05(+0.96%)
Nov 20, 2014 5.475 5.582 5.475 5.555 183,948 +0.02(+0.32%)
Nov 19, 2014 5.555 5.600 5.279 5.537 633,819 -0.04(-0.80%)
Nov 18, 2014 5.582 5.725 5.551 5.582 405,982 -0.10(-1.73%)
Nov 17, 2014 5.876 5.974 5.671 5.680 368,971 -0.25(-4.21%)
Nov 14, 2014 5.912 5.974 5.858 5.930 200,152 -0.03(-0.45%)
Nov 13, 2014 5.885 6.126 5.885 5.957 487,649 +0.00(+0.00%)
Nov 12, 2014 5.725 5.974 5.618 5.957 264,573 +0.17(+2.93%)
Nov 11, 2014 6.064 6.081 5.760 5.787 589,805 -0.29(-4.84%)
Nov 10, 2014 6.019 6.126 5.930 6.081 375,566 +0.06(+1.04%)
Nov 07, 2014 5.787 6.055 5.743 6.019 634,651 +0.12(+2.12%)
Nov 06, 2014 6.171 6.312 5.876 5.894 648,823 -0.28(-4.48%)
Nov 05, 2014 5.751 6.206 5.546 6.171 1,178,191 +0.46(+8.12%)
Nov 04, 2014 5.092 5.796 4.869 5.707 2,599,397 +0.31(+5.79%)
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.