Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.82 20.49 19.54 20.33 2,477,221 +0.27(+1.34%)
Oct 28, 2011 19.37 20.24 19.28 20.06 3,063,140 +0.17(+0.87%)
Oct 27, 2011 19.28 20.27 19.15 19.88 6,265,134 +0.95(+5.00%)
Oct 26, 2011 19.20 19.31 18.49 18.94 1,987,973 -0.05(-0.27%)
Oct 25, 2011 19.30 19.41 18.94 18.99 2,000,848 -0.36(-1.89%)
Oct 24, 2011 19.53 19.59 19.20 19.35 4,689,072 -0.07(-0.36%)
Oct 21, 2011 19.11 19.46 18.97 19.42 8,501,991 +0.57(+3.04%)
Oct 20, 2011 19.28 19.54 18.73 18.85 32,537,374 -0.82(-4.15%)
Oct 19, 2011 20.20 20.35 19.37 19.67 7,615,271 -0.89(-4.35%)
Oct 18, 2011 20.73 20.86 20.18 20.56 3,734,564 -0.39(-1.87%)
Oct 17, 2011 20.05 21.50 20.05 20.95 4,005,337 -1.41(-6.29%)
Oct 14, 2011 22.20 22.54 22.20 22.36 625,340 +0.22(+0.98%)
Oct 13, 2011 22.11 22.28 21.63 22.14 700,982 +0.18(+0.83%)
Oct 12, 2011 21.72 22.25 21.72 21.96 809,205 +0.42(+1.94%)
Oct 11, 2011 21.22 21.70 21.01 21.54 847,499 +0.11(+0.53%)
Oct 10, 2011 21.19 21.57 21.04 21.43 1,100,527 +0.68(+3.26%)
Oct 07, 2011 21.00 21.16 19.75 20.75 1,873,622 -0.54(-2.53%)
Oct 06, 2011 21.37 21.55 20.58 21.29 1,152,759 +0.36(+1.74%)
Oct 05, 2011 20.43 21.64 19.87 20.93 1,738,192 +0.69(+3.39%)
Oct 04, 2011 18.79 20.31 17.72 20.24 2,173,406 +1.13(+5.91%)
Oct 03, 2011 19.86 20.14 18.67 19.11 2,167,608 -1.03(-5.13%)
Sep 30, 2011 19.77 20.47 19.21 20.14 1,292,072 -0.07(-0.34%)
Sep 29, 2011 21.42 21.43 19.46 20.21 1,274,015 -0.45(-2.19%)
Sep 28, 2011 21.94 22.36 20.54 20.66 878,220 -1.08(-4.95%)
Sep 27, 2011 22.17 22.86 21.59 21.74 1,583,198 +0.02(+0.08%)
Sep 26, 2011 20.63 21.92 20.41 21.72 1,360,925 +1.54(+7.62%)
Sep 23, 2011 19.45 20.72 19.15 20.19 1,296,399 +0.23(+1.18%)
Sep 22, 2011 20.07 20.49 19.34 19.95 5,219,682 -1.72(-7.94%)
Sep 21, 2011 23.73 23.99 21.59 21.67 2,549,079 -2.09(-8.81%)
Sep 20, 2011 23.75 24.41 23.33 23.77 1,489,707 +0.23(+0.96%)
Sep 19, 2011 23.57 23.64 22.53 23.54 1,652,154 -0.23(-0.95%)
Sep 16, 2011 24.01 24.21 23.54 23.77 636,843 -0.09(-0.36%)
Sep 15, 2011 24.54 24.54 23.40 23.85 1,254,812 -0.42(-1.72%)
Sep 14, 2011 24.19 24.41 23.45 24.27 1,377,787 +0.42(+1.75%)
Sep 13, 2011 24.40 24.64 23.60 23.85 1,166,610 -0.51(-2.10%)
Sep 12, 2011 24.50 24.57 23.31 24.37 1,177,364 -0.41(-1.65%)
Sep 09, 2011 24.38 25.56 23.92 24.77 2,448,029 +0.23(+0.96%)
Sep 08, 2011 23.61 25.16 23.49 24.54 1,784,414 +0.93(+3.94%)
Sep 07, 2011 23.64 23.71 23.32 23.61 1,302,140 +0.42(+1.80%)
Sep 06, 2011 23.24 23.24 22.20 23.19 1,223,064 -0.31(-1.33%)
Sep 02, 2011 23.11 23.64 22.65 23.51 1,166,910 -0.07(-0.29%)
Sep 01, 2011 24.30 24.44 23.19 23.57 1,042,240 -0.37(-1.56%)
Aug 31, 2011 23.76 24.84 23.44 23.95 1,947,747 +0.53(+2.26%)
Aug 30, 2011 22.65 24.26 22.42 23.42 2,639,812 +1.03(+4.58%)
Aug 29, 2011 21.34 23.01 21.28 22.39 1,165,091 +1.33(+6.31%)
Aug 26, 2011 21.29 21.87 20.67 21.06 744,526 -0.26(-1.22%)
Aug 25, 2011 21.75 21.96 21.20 21.33 412,504 -0.30(-1.37%)
Aug 24, 2011 21.67 22.10 21.13 21.62 810,553 +0.24(+1.14%)
Aug 23, 2011 21.52 21.60 21.05 21.38 611,442 +0.16(+0.78%)
Aug 22, 2011 21.10 21.48 20.55 21.21 631,388 +0.87(+4.27%)
Aug 19, 2011 21.42 21.98 20.17 20.34 1,386,908 -1.10(-5.14%)
Aug 18, 2011 22.02 22.66 21.06 21.45 1,502,686 -1.14(-5.04%)
Aug 17, 2011 21.81 23.00 21.68 22.58 2,359,489 +0.91(+4.21%)
Aug 16, 2011 21.18 21.73 21.04 21.67 887,223 +0.27(+1.26%)
Aug 15, 2011 21.25 21.67 20.67 21.40 779,140 +0.29(+1.36%)
Aug 12, 2011 21.30 21.67 20.87 21.12 507,920 -0.17(-0.78%)
Aug 11, 2011 19.42 21.77 19.28 21.28 2,986,099 +1.78(+9.13%)
Aug 10, 2011 18.98 20.43 18.94 19.50 1,275,261 +0.33(+1.72%)
Aug 09, 2011 20.29 19.44 18.55 19.17 2,286,753 +0.03(+0.18%)
Aug 08, 2011 20.29 20.41 18.24 19.14 3,152,454 -1.92(-9.12%)
Aug 05, 2011 21.72 21.80 20.00 21.06 1,793,058 -0.53(-2.45%)
Aug 04, 2011 22.06 22.14 21.40 21.59 1,671,905 -0.48(-2.17%)
Aug 03, 2011 21.61 22.29 21.08 22.06 1,704,453 +0.23(+1.07%)
Aug 02, 2011 21.02 22.06 20.85 21.83 5,128,337 +1.41(+6.89%)
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.