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

Arcos Dorados Holdings Inc (NY: ARCO )

9.140 +0.090 (+0.99%)
Streaming Delayed Price Updated: 3:14 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 (%)
Jan 30, 2015 4.983 5.028 4.912 4.939 244,224 -0.13(-2.63%)
Jan 29, 2015 4.992 5.117 4.921 5.072 366,839 +0.11(+2.15%)
Jan 28, 2015 5.090 5.117 4.890 4.966 265,932 -0.10(-1.93%)
Jan 27, 2015 4.805 5.108 4.805 5.063 451,779 +0.20(+4.02%)
Jan 26, 2015 4.734 4.921 4.690 4.868 229,607 +0.13(+2.82%)
Jan 23, 2015 4.948 5.001 4.716 4.734 206,440 -0.16(-3.27%)
Jan 22, 2015 4.877 5.028 4.877 4.894 506,091 +0.02(+0.37%)
Jan 21, 2015 4.672 4.992 4.672 4.877 1,370,234 +0.13(+2.81%)
Jan 20, 2015 4.538 4.770 4.530 4.743 860,026 +0.20(+4.31%)
Jan 16, 2015 4.503 4.610 4.498 4.547 580,604 +0.03(+0.59%)
Jan 15, 2015 4.530 4.592 4.476 4.521 565,437 -0.05(-1.17%)
Jan 14, 2015 4.583 4.592 4.494 4.574 1,093,681 -0.06(-1.34%)
Jan 13, 2015 4.512 4.663 4.369 4.636 1,183,673 +0.13(+2.96%)
Jan 12, 2015 4.636 4.716 4.485 4.503 421,472 -0.13(-2.88%)
Jan 09, 2015 4.850 4.850 4.627 4.636 693,052 -0.17(-3.52%)
Jan 08, 2015 4.814 4.885 4.788 4.805 403,297 +0.00(+0.00%)
Jan 07, 2015 4.805 4.868 4.788 4.805 357,937 +0.01(+0.19%)
Jan 06, 2015 4.930 4.974 4.796 4.796 229,789 -0.12(-2.36%)
Jan 05, 2015 4.850 4.939 4.796 4.912 693,479 +0.05(+1.10%)
Jan 02, 2015 4.859 4.939 4.796 4.859 186,561 +0.04(+0.92%)
Dec 31, 2014 4.796 4.814 4.814 4.814 845,837 +0.02(+0.37%)
Dec 30, 2014 4.850 4.957 4.796 4.796 333,642 -0.05(-1.10%)
Dec 29, 2014 4.788 4.894 4.788 4.850 445,550 +0.04(+0.93%)
Dec 26, 2014 4.805 4.832 4.779 4.805 339,204 +0.01(+0.19%)
Dec 24, 2014 4.796 4.796 4.796 4.796 208,116 +0.01(+0.19%)
Dec 23, 2014 4.716 4.885 4.690 4.788 752,028 +0.13(+2.86%)
Dec 22, 2014 4.672 4.980 4.619 4.655 1,472,018 +0.02(+0.38%)
Dec 19, 2014 4.690 4.760 4.549 4.637 951,502 -0.08(-1.68%)
Dec 18, 2014 4.795 4.901 4.681 4.716 733,235 -0.07(-1.47%)
Dec 17, 2014 4.787 4.839 4.716 4.787 748,688 +0.01(+0.18%)
Dec 16, 2014 4.927 4.980 4.707 4.778 634,807 -0.25(-4.90%)
Dec 15, 2014 5.244 5.279 5.015 5.024 544,128 -0.21(-4.03%)
Dec 12, 2014 5.288 5.314 5.059 5.235 754,080 -0.12(-2.30%)
Dec 11, 2014 5.455 5.719 5.279 5.358 2,503,674 -0.10(-1.77%)
Dec 10, 2014 5.420 5.539 5.411 5.455 1,731,892 +0.00(+0.00%)
Dec 09, 2014 5.517 5.517 5.394 5.455 698,520 -0.07(-1.27%)
Dec 08, 2014 5.649 5.675 5.482 5.526 685,128 -0.11(-2.03%)
Dec 05, 2014 5.473 5.658 5.473 5.640 284,788 +0.16(+2.89%)
Dec 04, 2014 5.446 5.526 5.367 5.482 377,281 +0.10(+1.80%)
Dec 03, 2014 5.350 5.473 5.314 5.385 829,501 +0.01(+0.16%)
Dec 02, 2014 5.517 5.558 5.297 5.376 460,486 -0.13(-2.40%)
Dec 01, 2014 5.807 5.807 5.376 5.508 663,995 -0.31(-5.29%)
Nov 28, 2014 5.675 5.816 5.651 5.816 283,092 +0.16(+2.80%)
Nov 26, 2014 5.455 5.658 5.658 5.658 371,074 +0.19(+3.54%)
Nov 25, 2014 5.429 5.499 5.350 5.464 814,829 +0.04(+0.65%)
Nov 24, 2014 5.543 5.631 5.385 5.429 426,452 -0.11(-1.91%)
Nov 21, 2014 5.490 5.675 5.455 5.534 234,450 +0.05(+0.96%)
Nov 20, 2014 5.402 5.508 5.402 5.482 186,418 +0.02(+0.32%)
Nov 19, 2014 5.482 5.526 5.209 5.464 642,332 -0.04(-0.80%)
Nov 18, 2014 5.508 5.649 5.477 5.508 411,435 -0.10(-1.73%)
Nov 17, 2014 5.798 5.895 5.596 5.605 373,926 -0.25(-4.21%)
Nov 14, 2014 5.834 5.895 5.781 5.851 202,840 -0.03(-0.45%)
Nov 13, 2014 5.807 6.045 5.807 5.878 494,199 +0.00(+0.00%)
Nov 12, 2014 5.649 5.895 5.543 5.878 268,126 +0.17(+2.93%)
Nov 11, 2014 5.983 6.001 5.684 5.710 597,727 -0.29(-4.84%)
Nov 10, 2014 5.939 6.045 5.851 6.001 380,610 +0.06(+1.04%)
Nov 07, 2014 5.710 5.974 5.666 5.939 643,175 +0.12(+2.12%)
Nov 06, 2014 6.089 6.228 5.798 5.816 657,537 -0.27(-4.48%)
Nov 05, 2014 5.675 6.124 5.473 6.089 1,194,015 +0.46(+8.13%)
Nov 04, 2014 5.024 5.719 4.804 5.631 2,634,309 +0.31(+5.79%)
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.