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 (%)
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%)
Nov 03, 2014 5.484 5.511 5.359 5.395 438,617 -0.10(-1.79%)
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%)
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.