Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc (NY: ARCO )

9.030 -0.020 (-0.22%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 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 (%)
Sep 27, 2013 10.15 10.24 10.08 10.11 446,984 -0.00(-0.00%)
Sep 26, 2013 10.04 10.13 9.952 10.11 646,790 +0.07(+0.68%)
Sep 25, 2013 10.13 10.14 9.969 10.05 594,095 -0.11(-1.09%)
Sep 24, 2013 10.32 10.32 10.16 10.16 664,723 -0.16(-1.57%)
Sep 23, 2013 10.37 10.40 10.27 10.32 743,289 -0.09(-0.90%)
Sep 20, 2013 10.59 10.67 10.40 10.41 696,007 -0.29(-2.71%)
Sep 19, 2013 10.66 10.72 10.57 10.70 1,273,667 +0.08(+0.72%)
Sep 18, 2013 10.56 10.63 10.35 10.63 1,352,752 +0.09(+0.81%)
Sep 17, 2013 10.50 10.66 10.40 10.54 1,209,348 +0.09(+0.90%)
Sep 16, 2013 10.12 10.58 10.09 10.45 2,004,991 +0.36(+3.55%)
Sep 13, 2013 10.14 10.25 10.07 10.09 664,638 -0.02(-0.17%)
Sep 12, 2013 10.17 10.44 10.07 10.11 811,909 +0.03(+0.25%)
Sep 11, 2013 10.26 10.29 10.07 10.08 652,619 -0.25(-2.39%)
Sep 10, 2013 10.05 10.33 10.02 10.33 1,408,767 +0.38(+3.77%)
Sep 09, 2013 9.893 10.05 9.850 9.952 885,191 +0.11(+1.13%)
Sep 06, 2013 9.680 9.884 9.628 9.842 1,079,910 +0.20(+2.03%)
Sep 05, 2013 9.492 9.705 9.462 9.645 846,788 +0.14(+1.43%)
Sep 04, 2013 9.458 9.637 9.356 9.509 1,989,912 +0.11(+1.18%)
Sep 03, 2013 9.176 9.466 9.176 9.398 1,696,472 +0.27(+2.99%)
Aug 30, 2013 9.364 9.364 9.031 9.125 1,084,749 -0.25(-2.64%)
Aug 29, 2013 9.083 9.458 9.040 9.372 1,776,294 +0.33(+3.68%)
Aug 28, 2013 9.023 9.057 8.912 9.040 669,432 -0.01(-0.09%)
Aug 27, 2013 9.159 9.185 9.031 9.048 925,240 -0.16(-1.76%)
Aug 26, 2013 9.270 9.441 9.176 9.210 811,094 -0.09(-1.01%)
Aug 23, 2013 9.407 9.458 9.236 9.304 1,354,715 -0.03(-0.27%)
Aug 22, 2013 9.304 9.483 9.227 9.330 1,130,590 +0.08(+0.83%)
Aug 21, 2013 9.637 9.637 9.236 9.253 1,724,292 -0.35(-3.64%)
Aug 20, 2013 9.756 9.756 9.577 9.603 896,985 -0.04(-0.44%)
Aug 19, 2013 9.893 9.893 9.543 9.645 2,333,996 -0.21(-2.16%)
Aug 16, 2013 10.23 10.29 9.799 9.859 2,862,121 -0.32(-3.10%)
Aug 15, 2013 10.68 10.75 10.17 10.17 1,893,318 -0.61(-5.62%)
Aug 14, 2013 10.86 10.95 10.75 10.78 587,841 -0.14(-1.33%)
Aug 13, 2013 11.08 11.08 10.74 10.92 1,024,535 -0.16(-1.46%)
Aug 12, 2013 11.17 11.34 11.08 11.09 775,606 -0.20(-1.81%)
Aug 09, 2013 11.33 11.39 11.13 11.29 1,248,872 -0.01(-0.08%)
Aug 08, 2013 11.29 11.69 11.05 11.30 3,713,216 -0.07(-0.60%)
Aug 07, 2013 10.43 11.44 10.43 11.37 4,468,171 +0.82(+7.76%)
Aug 06, 2013 10.06 10.74 10.02 10.55 5,500,630 +0.33(+3.26%)
Aug 05, 2013 10.02 10.39 10.02 10.22 1,174,894 +0.20(+1.96%)
Aug 02, 2013 10.21 10.21 9.935 10.02 1,615,240 -0.11(-1.09%)
Aug 01, 2013 10.35 10.36 10.08 10.13 1,164,874 -0.15(-1.49%)
Jul 31, 2013 10.09 10.34 10.02 10.29 1,333,716 +0.22(+2.20%)
Jul 30, 2013 10.17 10.23 9.995 10.06 1,211,094 -0.04(-0.42%)
Jul 29, 2013 10.06 10.17 10.02 10.11 754,490 +0.03(+0.34%)
Jul 26, 2013 10.03 10.18 10.00 10.07 1,627,066 +0.05(+0.51%)
Jul 25, 2013 9.859 10.06 9.859 10.02 872,429 +0.12(+1.21%)
Jul 24, 2013 10.05 10.05 9.884 9.901 805,839 -0.14(-1.44%)
Jul 23, 2013 10.13 10.14 9.876 10.05 1,592,149 -0.04(-0.42%)
Jul 22, 2013 9.918 10.27 9.927 10.09 538,314 +0.16(+1.63%)
Jul 19, 2013 10.00 10.06 9.901 9.927 608,785 -0.08(-0.77%)
Jul 18, 2013 9.978 10.17 9.944 10.00 864,950 +0.05(+0.51%)
Jul 17, 2013 10.04 10.18 9.944 9.952 556,400 -0.09(-0.93%)
Jul 16, 2013 10.26 10.26 9.867 10.05 1,413,574 -0.09(-0.93%)
Jul 15, 2013 10.13 10.46 10.05 10.14 831,939 +0.11(+1.10%)
Jul 12, 2013 10.00 10.16 9.918 10.03 449,401 +0.03(+0.26%)
Jul 11, 2013 9.995 10.09 9.910 10.00 490,931 +0.09(+0.95%)
Jul 10, 2013 9.782 9.916 9.739 9.910 684,318 +0.09(+0.96%)
Jul 09, 2013 9.782 9.824 9.756 9.816 647,771 +0.04(+0.44%)
Jul 08, 2013 9.739 9.978 9.586 9.773 1,225,698 +0.06(+0.61%)
Jul 05, 2013 9.833 9.935 9.560 9.714 1,179,677 +0.00(+0.00%)
Jul 03, 2013 9.807 9.995 9.697 9.714 804,955 -0.17(-1.73%)
Jul 02, 2013 10.07 10.22 9.714 9.884 1,148,837 -0.20(-2.03%)
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.