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

Arcos Dorados Holdings Inc (NY: ARCO )

8.860 +0.230 (+2.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2014 5.289 5.387 5.253 5.361 587,257 +0.07(+1.36%)
Sep 29, 2014 5.378 5.378 5.217 5.289 723,332 -0.10(-1.83%)
Sep 26, 2014 5.244 5.396 5.226 5.387 592,904 +0.13(+2.56%)
Sep 25, 2014 5.298 5.396 5.199 5.253 1,222,149 -0.05(-1.01%)
Sep 24, 2014 5.271 5.343 5.262 5.307 450,341 +0.00(+0.00%)
Sep 23, 2014 5.262 5.351 5.200 5.307 963,681 +0.02(+0.34%)
Sep 22, 2014 5.413 5.422 5.174 5.289 971,420 -0.13(-2.45%)
Sep 19, 2014 5.529 5.529 5.396 5.422 1,110,574 -0.12(-2.08%)
Sep 18, 2014 5.529 5.626 5.511 5.537 920,725 -0.02(-0.32%)
Sep 17, 2014 5.591 5.650 5.511 5.555 1,172,431 -0.02(-0.32%)
Sep 16, 2014 5.715 5.777 5.458 5.573 1,165,838 -0.15(-2.64%)
Sep 15, 2014 5.804 5.804 5.679 5.724 698,751 -0.04(-0.62%)
Sep 12, 2014 5.715 5.759 5.671 5.759 1,241,439 +0.09(+1.56%)
Sep 11, 2014 5.679 5.804 5.555 5.671 1,291,107 -0.05(-0.93%)
Sep 10, 2014 5.884 5.928 5.635 5.724 2,008,406 -0.18(-3.01%)
Sep 09, 2014 6.034 6.034 5.857 5.901 538,088 -0.13(-2.21%)
Sep 08, 2014 5.990 6.105 5.892 6.034 1,300,675 +0.00(+0.00%)
Sep 05, 2014 6.221 6.237 6.017 6.034 1,703,738 -0.22(-3.55%)
Sep 04, 2014 6.256 6.318 6.212 6.256 426,535 +0.03(+0.43%)
Sep 03, 2014 6.327 6.381 6.230 6.230 740,857 -0.10(-1.54%)
Sep 02, 2014 6.389 6.478 6.318 6.327 779,084 -0.05(-0.83%)
Aug 29, 2014 6.318 6.381 6.381 6.381 498,637 +0.08(+1.27%)
Aug 28, 2014 6.301 6.310 6.265 6.301 570,177 +0.00(+0.00%)
Aug 27, 2014 6.301 6.389 6.274 6.301 813,578 -0.02(-0.28%)
Aug 26, 2014 6.301 6.434 6.283 6.318 1,724,161 -0.07(-1.11%)
Aug 25, 2014 6.505 6.505 6.407 6.389 1,681,025 -0.12(-1.91%)
Aug 22, 2014 6.647 6.647 6.505 6.514 852,800 -0.14(-2.13%)
Aug 21, 2014 6.895 6.931 6.611 6.656 1,420,695 -0.38(-5.42%)
Aug 20, 2014 7.064 7.090 6.931 7.037 334,368 -0.04(-0.50%)
Aug 19, 2014 7.046 7.099 7.011 7.073 449,751 +0.01(+0.13%)
Aug 18, 2014 6.860 7.090 6.806 7.064 479,781 +0.11(+1.53%)
Aug 15, 2014 7.055 7.126 6.948 6.957 441,634 -0.11(-1.51%)
Aug 14, 2014 7.064 7.126 7.064 7.064 590,237 -0.02(-0.25%)
Aug 13, 2014 7.055 7.224 6.922 7.082 791,239 +0.02(+0.25%)
Aug 12, 2014 7.108 7.170 7.055 7.064 855,466 -0.05(-0.75%)
Aug 11, 2014 7.099 7.237 7.046 7.117 983,758 +0.03(+0.38%)
Aug 08, 2014 7.295 7.366 7.074 7.090 1,118,844 -0.25(-3.39%)
Aug 07, 2014 7.525 7.667 7.303 7.339 1,712,526 -0.20(-2.71%)
Aug 06, 2014 7.490 7.721 7.490 7.543 1,792,369 -0.20(-2.63%)
Aug 05, 2014 8.368 8.679 7.543 7.747 2,864,737 -1.14(-12.87%)
Aug 04, 2014 9.096 9.096 8.803 8.892 649,315 -0.20(-2.24%)
Aug 01, 2014 9.185 9.247 9.061 9.096 695,406 -0.01(-0.10%)
Jul 31, 2014 9.318 9.327 9.043 9.105 646,025 -0.21(-2.29%)
Jul 30, 2014 9.300 9.353 9.176 9.318 383,379 +0.11(+1.16%)
Jul 29, 2014 8.830 9.265 8.812 9.211 440,961 +0.40(+4.53%)
Jul 28, 2014 8.777 8.883 8.723 8.812 301,038 +0.03(+0.30%)
Jul 25, 2014 8.555 8.803 8.555 8.785 229,216 +0.19(+2.17%)
Jul 24, 2014 8.484 8.661 8.404 8.599 218,353 +0.15(+1.79%)
Jul 23, 2014 8.386 8.510 8.297 8.448 2,301,157 +0.01(+0.11%)
Jul 22, 2014 8.519 8.617 8.342 8.439 1,135,479 -0.28(-3.26%)
Jul 21, 2014 8.936 8.972 8.652 8.723 541,679 -0.26(-2.87%)
Jul 18, 2014 9.123 9.132 8.936 8.981 273,205 -0.14(-1.56%)
Jul 17, 2014 9.149 9.174 9.096 9.123 314,365 -0.06(-0.68%)
Jul 16, 2014 9.140 9.265 9.114 9.185 459,486 -0.01(-0.10%)
Jul 15, 2014 9.424 9.424 9.123 9.194 589,603 -0.25(-2.63%)
Jul 14, 2014 9.504 9.611 9.398 9.442 1,094,647 -0.04(-0.47%)
Jul 11, 2014 9.549 9.682 9.415 9.486 402,926 -0.08(-0.83%)
Jul 10, 2014 9.744 9.752 9.513 9.566 381,148 -0.31(-3.14%)
Jul 09, 2014 9.868 9.948 9.717 9.877 791,016 +0.01(+0.09%)
Jul 08, 2014 9.792 9.886 9.691 9.868 264,985 +0.06(+0.63%)
Jul 07, 2014 9.868 9.930 9.708 9.806 334,559 -0.05(-0.54%)
Jul 03, 2014 9.806 9.859 9.859 9.859 188,411 +0.05(+0.54%)
Jul 02, 2014 9.868 9.904 9.726 9.806 458,035 -0.05(-0.54%)
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.