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 (%)
Apr 28, 2017 7.260 7.575 7.260 7.395 1,416,087 +0.14(+1.86%)
Apr 27, 2017 7.215 7.305 7.170 7.260 1,016,937 +0.05(+0.63%)
Apr 26, 2017 7.215 7.282 7.170 7.215 514,124 +0.00(+0.00%)
Apr 25, 2017 7.125 7.260 6.989 7.215 3,007,189 +0.14(+1.91%)
Apr 24, 2017 7.260 7.282 7.034 7.079 857,350 -0.09(-1.26%)
Apr 21, 2017 7.260 7.305 7.170 7.170 212,497 -0.14(-1.85%)
Apr 20, 2017 7.215 7.575 7.215 7.305 715,828 +0.09(+1.25%)
Apr 19, 2017 7.260 7.440 7.125 7.215 2,458,900 +0.00(+0.00%)
Apr 18, 2017 7.125 7.215 7.125 7.215 2,328,670 +0.00(+0.00%)
Apr 17, 2017 7.260 7.260 7.170 7.215 411,541 +0.00(+0.00%)
Apr 13, 2017 7.260 7.305 7.170 7.215 756,432 -0.05(-0.62%)
Apr 12, 2017 7.305 7.350 7.215 7.260 860,707 -0.05(-0.62%)
Apr 11, 2017 7.350 7.575 7.215 7.305 2,180,918 +0.23(+3.18%)
Apr 10, 2017 6.899 7.147 6.809 7.079 570,404 +0.09(+1.29%)
Apr 07, 2017 7.034 7.034 6.944 6.989 668,442 -0.05(-0.64%)
Apr 06, 2017 7.170 7.170 6.989 7.034 415,521 -0.09(-1.27%)
Apr 05, 2017 7.215 7.260 7.034 7.125 918,127 -0.05(-0.63%)
Apr 04, 2017 7.170 7.305 7.057 7.170 206,794 +0.00(+0.00%)
Apr 03, 2017 7.350 7.395 7.034 7.170 429,085 -0.09(-1.24%)
Mar 31, 2017 7.305 7.305 7.125 7.260 471,935 -0.09(-1.23%)
Mar 30, 2017 6.944 7.440 6.944 7.350 1,027,806 +0.41(+5.84%)
Mar 29, 2017 6.854 6.989 6.809 6.944 591,022 +0.09(+1.32%)
Mar 28, 2017 6.764 7.034 6.583 6.854 1,378,536 +0.14(+2.01%)
Mar 27, 2017 6.583 6.809 6.538 6.719 844,011 +0.09(+1.36%)
Mar 24, 2017 6.583 6.764 6.538 6.629 802,018 -0.05(-0.68%)
Mar 23, 2017 6.764 6.854 6.629 6.674 1,074,361 +0.00(+0.00%)
Mar 22, 2017 6.629 6.719 6.538 6.674 242,012 +0.09(+1.37%)
Mar 21, 2017 6.493 6.764 6.403 6.583 972,700 +0.05(+0.69%)
Mar 20, 2017 6.674 6.719 6.493 6.538 761,853 -0.09(-1.36%)
Mar 17, 2017 6.989 7.034 6.493 6.629 1,257,073 -0.36(-5.16%)
Mar 16, 2017 6.944 7.125 6.674 6.989 2,043,920 +0.14(+1.97%)
Mar 15, 2017 5.907 7.034 5.817 6.854 2,738,669 +1.13(+19.69%)
Mar 14, 2017 5.682 5.862 5.636 5.727 912,987 +0.05(+0.79%)
Mar 13, 2017 5.682 5.682 5.636 5.682 338,089 +0.00(+0.00%)
Mar 10, 2017 5.591 5.682 5.456 5.682 497,891 +0.14(+2.44%)
Mar 09, 2017 5.636 5.682 5.501 5.546 358,474 -0.09(-1.60%)
Mar 08, 2017 5.636 5.727 5.636 5.636 308,830 +0.00(+0.00%)
Mar 07, 2017 5.636 5.682 5.591 5.636 699,995 +0.05(+0.81%)
Mar 06, 2017 5.591 5.682 5.546 5.591 447,841 -0.05(-0.80%)
Mar 03, 2017 5.591 5.636 5.546 5.636 606,322 +0.05(+0.81%)
Mar 02, 2017 5.591 5.614 5.546 5.591 479,550 +0.00(+0.00%)
Mar 01, 2017 5.591 5.591 5.411 5.591 451,673 +0.00(+0.00%)
Feb 28, 2017 5.411 5.591 5.411 5.591 743,426 +0.18(+3.33%)
Feb 27, 2017 5.366 5.456 5.321 5.411 295,093 +0.05(+0.84%)
Feb 24, 2017 5.456 5.474 5.276 5.366 898,363 -0.09(-1.65%)
Feb 23, 2017 5.546 5.591 5.456 5.456 410,338 -0.05(-0.82%)
Feb 22, 2017 5.727 5.727 5.456 5.501 423,161 -0.18(-3.17%)
Feb 21, 2017 5.772 5.839 5.682 5.682 503,608 -0.09(-1.56%)
Feb 17, 2017 5.772 5.772 5.772 0 +0.09(+1.59%)
Feb 16, 2017 5.682 5.772 5.636 5.682 262,152 +0.05(+0.80%)
Feb 15, 2017 5.682 5.727 5.636 5.636 358,359 -0.05(-0.79%)
Feb 14, 2017 5.682 5.727 5.591 5.682 358,405 +0.00(+0.00%)
Feb 13, 2017 5.817 5.817 5.636 5.682 970,973 +0.05(+0.80%)
Feb 10, 2017 5.727 5.794 5.591 5.636 596,678 -0.09(-1.57%)
Feb 09, 2017 5.682 5.727 5.682 5.727 263,079 +0.05(+0.79%)
Feb 08, 2017 5.682 5.794 5.682 5.682 554,164 -0.09(-1.56%)
Feb 07, 2017 5.727 5.839 5.636 5.772 699,584 +0.05(+0.79%)
Feb 06, 2017 5.862 5.952 5.682 5.727 1,070,360 -0.14(-2.31%)
Feb 03, 2017 5.636 5.930 5.546 5.862 1,414,476 +0.23(+4.00%)
Feb 02, 2017 5.501 5.727 5.321 5.636 1,502,358 +0.18(+3.31%)
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.