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 (%)
Oct 31, 2017 9.018 9.183 9.018 9.018 380,911 +0.00(+0.00%)
Oct 30, 2017 9.154 9.199 8.838 9.018 451,257 -0.09(-0.99%)
Oct 27, 2017 9.154 9.199 8.928 9.109 290,711 -0.05(-0.49%)
Oct 26, 2017 9.109 9.334 9.018 9.154 288,279 +0.05(+0.50%)
Oct 25, 2017 9.334 9.424 8.883 9.109 400,599 -0.23(-2.42%)
Oct 24, 2017 9.514 9.605 9.154 9.334 516,089 -0.23(-2.36%)
Oct 23, 2017 9.559 9.740 9.514 9.559 1,255,917 +0.09(+0.95%)
Oct 20, 2017 9.244 9.559 9.244 9.469 1,293,629 +0.14(+1.45%)
Oct 19, 2017 9.018 9.469 8.883 9.334 765,165 +0.23(+2.48%)
Oct 18, 2017 9.018 9.199 8.973 9.109 504,164 +0.09(+1.00%)
Oct 17, 2017 9.018 9.063 8.883 9.018 263,633 +0.00(+0.00%)
Oct 16, 2017 9.018 9.109 8.748 9.018 389,373 +0.00(+0.00%)
Oct 13, 2017 9.018 9.154 8.973 9.018 230,645 +0.04(+0.40%)
Oct 12, 2017 8.883 9.018 8.838 8.982 243,393 +0.05(+0.61%)
Oct 11, 2017 8.838 9.063 8.748 8.928 380,132 +0.09(+1.02%)
Oct 10, 2017 8.838 8.928 8.613 8.838 210,791 +0.05(+0.51%)
Oct 09, 2017 8.883 9.018 8.613 8.793 359,315 +0.00(+0.00%)
Oct 06, 2017 8.883 8.883 8.613 8.793 573,678 -0.09(-1.02%)
Oct 05, 2017 9.063 9.063 8.883 8.883 398,776 -0.18(-1.99%)
Oct 04, 2017 9.154 9.199 9.023 9.063 262,277 -0.18(-1.95%)
Oct 03, 2017 9.018 9.266 8.973 9.244 479,485 +0.14(+1.49%)
Oct 02, 2017 9.063 9.109 8.928 9.109 311,027 +0.05(+0.50%)
Sep 29, 2017 8.748 9.334 8.703 9.063 683,777 +0.27(+3.08%)
Sep 28, 2017 8.658 8.928 8.432 8.793 560,097 +0.09(+1.04%)
Sep 27, 2017 8.387 8.748 8.297 8.703 432,335 +0.41(+4.89%)
Sep 26, 2017 8.567 8.613 8.297 8.297 463,037 -0.27(-3.16%)
Sep 25, 2017 8.883 9.018 8.432 8.567 440,039 -0.32(-3.55%)
Sep 22, 2017 8.748 9.109 8.748 8.883 570,020 +0.18(+2.07%)
Sep 21, 2017 8.703 8.748 8.567 8.703 334,607 +0.10(+1.15%)
Sep 20, 2017 8.838 8.883 8.522 8.604 356,992 -0.23(-2.65%)
Sep 19, 2017 8.793 8.838 8.748 8.838 288,481 +0.05(+0.51%)
Sep 18, 2017 8.793 8.793 8.748 8.793 486,097 +0.05(+0.52%)
Sep 15, 2017 8.703 8.793 8.613 8.748 448,200 +0.05(+0.52%)
Sep 14, 2017 8.748 8.838 8.613 8.703 216,747 -0.05(-0.52%)
Sep 13, 2017 8.703 8.838 8.613 8.748 531,262 +0.05(+0.52%)
Sep 12, 2017 8.793 8.883 8.432 8.703 303,378 -0.05(-0.52%)
Sep 11, 2017 8.207 8.838 8.207 8.748 792,480 +0.54(+6.59%)
Sep 08, 2017 8.432 8.432 8.117 8.207 290,646 -0.23(-2.67%)
Sep 07, 2017 8.026 8.545 7.891 8.432 1,327,517 +0.36(+4.47%)
Sep 06, 2017 7.936 8.117 7.869 8.071 369,105 +0.09(+1.13%)
Sep 05, 2017 7.936 8.117 7.891 7.981 229,111 -0.05(-0.56%)
Sep 01, 2017 7.846 8.117 7.804 8.026 473,672 +0.27(+3.49%)
Aug 31, 2017 7.846 7.891 7.756 7.756 554,364 -0.05(-0.58%)
Aug 30, 2017 7.891 7.981 7.801 7.801 173,906 -0.14(-1.70%)
Aug 29, 2017 7.981 8.026 7.801 7.936 423,984 -0.05(-0.57%)
Aug 28, 2017 8.026 8.071 7.891 7.981 425,239 +0.18(+2.31%)
Aug 25, 2017 7.756 7.869 7.575 7.801 518,076 +0.09(+1.17%)
Aug 24, 2017 7.936 8.071 7.711 7.711 417,588 -0.18(-2.29%)
Aug 23, 2017 7.846 8.004 7.801 7.891 428,830 +0.05(+0.57%)
Aug 22, 2017 7.846 8.117 7.846 7.846 452,668 +0.05(+0.58%)
Aug 21, 2017 7.756 7.801 7.666 7.801 326,307 +0.00(+0.00%)
Aug 18, 2017 7.756 7.801 7.666 7.801 304,772 +0.00(+0.00%)
Aug 17, 2017 7.981 8.026 7.530 7.801 899,538 -0.14(-1.70%)
Aug 16, 2017 8.071 8.162 7.891 7.936 343,693 -0.05(-0.57%)
Aug 15, 2017 8.297 8.342 7.936 7.981 883,103 -0.27(-3.28%)
Aug 14, 2017 8.162 8.297 8.117 8.252 1,005,352 +0.09(+1.11%)
Aug 11, 2017 7.936 8.252 7.891 8.162 395,539 +0.14(+1.69%)
Aug 10, 2017 8.117 8.117 7.846 8.026 455,918 -0.05(-0.56%)
Aug 09, 2017 8.117 8.117 7.801 8.071 978,570 -0.14(-1.65%)
Aug 08, 2017 8.207 8.342 8.117 8.207 651,116 +0.00(+0.00%)
Aug 07, 2017 8.342 8.432 8.117 8.207 362,315 -0.05(-0.55%)
Aug 04, 2017 8.207 8.410 8.117 8.252 678,525 +0.09(+1.11%)
Aug 03, 2017 8.252 8.342 8.071 8.162 742,776 -0.09(-1.09%)
Aug 02, 2017 8.162 8.297 7.981 8.252 361,287 +0.09(+1.11%)
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.