Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.422 5.573 5.359 5.493 469,467 +0.09(+1.65%)
Oct 30, 2014 5.306 5.413 5.306 5.404 228,929 +0.04(+0.66%)
Oct 29, 2014 5.546 5.600 5.306 5.368 624,359 -0.18(-3.22%)
Oct 28, 2014 5.404 5.618 5.404 5.546 444,604 +0.14(+2.64%)
Oct 27, 2014 5.457 5.529 5.279 5.404 1,302,570 -0.12(-2.26%)
Oct 24, 2014 5.413 5.609 5.413 5.529 295,349 +0.11(+1.97%)
Oct 23, 2014 5.350 5.444 5.172 5.422 345,478 +0.07(+1.33%)
Oct 22, 2014 5.573 5.689 5.261 5.350 470,305 -0.26(-4.61%)
Oct 21, 2014 5.448 5.653 5.359 5.609 687,056 +0.25(+4.66%)
Oct 20, 2014 5.529 5.546 5.306 5.359 782,677 -0.18(-3.22%)
Oct 17, 2014 5.315 5.569 5.299 5.537 584,608 +0.28(+5.25%)
Oct 16, 2014 4.931 5.323 4.904 5.261 1,855,877 +0.30(+6.11%)
Oct 15, 2014 5.020 5.020 4.842 4.958 750,959 -0.03(-0.54%)
Oct 14, 2014 4.886 5.065 4.851 4.985 651,666 +0.09(+1.82%)
Oct 13, 2014 5.020 5.038 4.815 4.895 880,593 -0.19(-3.68%)
Oct 10, 2014 5.181 5.332 5.083 5.083 651,768 -0.09(-1.72%)
Oct 09, 2014 5.297 5.315 5.172 5.172 1,132,552 -0.11(-2.03%)
Oct 08, 2014 5.520 5.573 5.270 5.279 1,359,670 -0.23(-4.21%)
Oct 07, 2014 5.618 5.666 5.502 5.511 640,766 -0.12(-2.06%)
Oct 06, 2014 5.662 5.716 5.609 5.627 825,716 +0.06(+1.12%)
Oct 03, 2014 5.529 5.582 5.492 5.564 568,908 +0.07(+1.30%)
Oct 02, 2014 5.520 5.564 5.350 5.493 1,032,380 +0.02(+0.33%)
Oct 01, 2014 5.350 5.734 5.350 5.475 2,110,083 +0.14(+2.68%)
Sep 30, 2014 5.261 5.359 5.225 5.332 590,362 +0.07(+1.36%)
Sep 29, 2014 5.350 5.350 5.190 5.261 727,158 -0.10(-1.83%)
Sep 26, 2014 5.216 5.368 5.199 5.359 596,039 +0.13(+2.56%)
Sep 25, 2014 5.270 5.368 5.172 5.225 1,228,613 -0.05(-1.01%)
Sep 24, 2014 5.243 5.315 5.234 5.279 452,722 -0.00(-0.01%)
Sep 23, 2014 5.235 5.323 5.173 5.279 968,696 +0.02(+0.34%)
Sep 22, 2014 5.385 5.394 5.147 5.262 976,475 -0.13(-2.45%)
Sep 19, 2014 5.500 5.500 5.368 5.394 1,116,353 -0.11(-2.08%)
Sep 18, 2014 5.500 5.597 5.482 5.509 925,516 -0.02(-0.32%)
Sep 17, 2014 5.562 5.621 5.482 5.526 1,178,532 -0.02(-0.32%)
Sep 16, 2014 5.685 5.747 5.429 5.544 1,171,904 -0.15(-2.64%)
Sep 15, 2014 5.774 5.774 5.650 5.694 702,387 -0.04(-0.62%)
Sep 12, 2014 5.685 5.730 5.641 5.730 1,247,899 +0.09(+1.56%)
Sep 11, 2014 5.650 5.774 5.526 5.641 1,297,825 -0.05(-0.93%)
Sep 10, 2014 5.853 5.897 5.606 5.694 2,018,857 -0.18(-3.01%)
Sep 09, 2014 6.003 6.003 5.827 5.871 540,888 -0.13(-2.21%)
Sep 08, 2014 5.959 6.074 5.862 6.003 1,307,443 +0.00(+0.00%)
Sep 05, 2014 6.189 6.204 5.986 6.003 1,712,604 -0.22(-3.55%)
Sep 04, 2014 6.224 6.286 6.180 6.224 428,755 +0.03(+0.43%)
Sep 03, 2014 6.295 6.348 6.197 6.197 744,712 -0.10(-1.54%)
Sep 02, 2014 6.356 6.445 6.286 6.295 783,138 -0.05(-0.83%)
Aug 29, 2014 6.286 6.348 6.348 6.348 501,232 +0.08(+1.27%)
Aug 28, 2014 6.268 6.277 6.233 6.268 573,144 +0.00(+0.00%)
Aug 27, 2014 6.268 6.356 6.242 6.268 817,812 -0.02(-0.28%)
Aug 26, 2014 6.268 6.400 6.250 6.286 1,733,133 -0.07(-1.11%)
Aug 25, 2014 6.471 6.471 6.374 6.356 1,689,772 -0.12(-1.91%)
Aug 22, 2014 6.612 6.612 6.471 6.480 857,238 -0.14(-2.13%)
Aug 21, 2014 6.860 6.895 6.577 6.621 1,428,088 -0.38(-5.42%)
Aug 20, 2014 7.027 7.054 6.895 7.001 336,108 -0.04(-0.50%)
Aug 19, 2014 7.010 7.063 6.974 7.036 452,091 +0.01(+0.13%)
Aug 18, 2014 6.824 7.054 6.771 7.027 482,277 +0.11(+1.53%)
Aug 15, 2014 7.018 7.089 6.913 6.921 443,932 -0.11(-1.51%)
Aug 14, 2014 7.027 7.089 7.027 7.027 593,308 -0.02(-0.25%)
Aug 13, 2014 7.018 7.186 6.886 7.045 795,357 +0.02(+0.25%)
Aug 12, 2014 7.071 7.133 7.018 7.027 859,918 -0.05(-0.75%)
Aug 11, 2014 7.063 7.199 7.010 7.080 988,877 +0.03(+0.38%)
Aug 08, 2014 7.257 7.327 7.037 7.054 1,124,666 -0.25(-3.39%)
Aug 07, 2014 7.486 7.628 7.266 7.301 1,721,438 -0.20(-2.71%)
Aug 06, 2014 7.451 7.681 7.451 7.504 1,801,696 -0.20(-2.63%)
Aug 05, 2014 8.325 8.634 7.504 7.707 2,879,645 -1.14(-12.87%)
Aug 04, 2014 9.049 9.049 8.758 8.846 652,694 -0.20(-2.24%)
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.