Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.010 -0.040 (-0.44%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.17 10.49 10.16 10.46 839,669 +0.27(+2.61%)
Nov 27, 2013 10.18 10.31 10.12 10.19 612,397 +0.02(+0.17%)
Nov 26, 2013 9.986 10.21 9.968 10.17 943,161 +0.19(+1.89%)
Nov 25, 2013 10.20 10.21 9.960 9.986 853,836 -0.12(-1.19%)
Nov 22, 2013 10.09 10.24 10.07 10.11 616,227 +0.02(+0.17%)
Nov 21, 2013 10.22 10.28 10.06 10.09 880,325 -0.13(-1.26%)
Nov 20, 2013 10.23 10.35 10.15 10.22 626,417 +0.03(+0.25%)
Nov 19, 2013 10.27 10.28 10.11 10.19 590,885 -0.04(-0.42%)
Nov 18, 2013 10.19 10.36 10.17 10.23 757,550 +0.06(+0.59%)
Nov 15, 2013 10.08 10.34 10.04 10.17 815,667 +0.15(+1.45%)
Nov 14, 2013 9.771 10.05 9.720 10.03 947,299 +0.27(+2.72%)
Nov 12, 2013 9.797 9.823 9.686 9.763 557,111 -0.07(-0.70%)
Nov 11, 2013 9.754 9.874 9.668 9.831 541,625 +0.05(+0.53%)
Nov 08, 2013 9.771 9.814 9.540 9.780 1,432,262 +0.03(+0.35%)
Nov 07, 2013 10.10 10.15 9.686 9.746 1,291,018 -0.32(-3.15%)
Nov 06, 2013 10.62 10.71 9.951 10.06 1,734,633 -0.52(-4.94%)
Nov 05, 2013 10.11 10.82 10.11 10.59 1,992,952 -0.11(-1.04%)
Nov 04, 2013 10.28 10.74 10.22 10.70 2,125,059 +0.52(+5.14%)
Nov 01, 2013 10.30 10.35 10.11 10.17 920,398 -0.15(-1.41%)
Oct 31, 2013 10.53 10.56 10.29 10.32 1,078,031 -0.20(-1.87%)
Oct 30, 2013 10.73 10.86 10.47 10.52 1,422,460 -0.17(-1.60%)
Oct 29, 2013 10.45 10.71 10.33 10.69 2,634,796 +0.59(+5.86%)
Oct 28, 2013 10.25 10.26 10.05 10.10 678,947 -0.13(-1.26%)
Oct 25, 2013 10.36 10.36 9.960 10.23 1,135,479 -0.12(-1.16%)
Oct 24, 2013 10.41 10.41 10.23 10.35 442,088 +0.00(+0.00%)
Oct 23, 2013 10.35 10.41 10.13 10.35 1,206,212 -0.03(-0.33%)
Oct 22, 2013 9.960 10.38 9.926 10.38 1,054,352 +0.48(+4.85%)
Oct 21, 2013 9.857 9.900 9.668 9.900 1,267,032 +0.04(+0.43%)
Oct 18, 2013 9.900 9.934 9.728 9.857 1,372,338 -0.03(-0.26%)
Oct 17, 2013 9.728 9.883 9.610 9.883 364,941 +0.11(+1.14%)
Oct 16, 2013 9.831 9.840 9.668 9.771 362,472 +0.01(+0.09%)
Oct 15, 2013 9.857 9.934 9.677 9.763 871,912 +0.01(+0.09%)
Oct 14, 2013 9.857 9.883 9.544 9.754 1,016,157 -0.15(-1.47%)
Oct 11, 2013 9.711 9.900 9.677 9.900 1,025,899 +0.22(+2.30%)
Oct 10, 2013 9.643 9.823 9.583 9.677 720,287 +0.09(+0.89%)
Oct 09, 2013 9.900 10.04 9.531 9.591 1,443,173 -0.35(-3.53%)
Oct 08, 2013 10.13 10.24 9.834 9.943 926,410 -0.20(-1.94%)
Oct 07, 2013 10.29 10.29 10.14 10.14 360,372 -0.32(-3.03%)
Oct 04, 2013 10.41 10.48 10.35 10.46 1,241,952 +0.08(+0.74%)
Oct 03, 2013 10.35 10.40 10.29 10.38 601,816 +0.01(+0.08%)
Oct 02, 2013 10.24 10.40 10.20 10.37 657,903 +0.06(+0.58%)
Oct 01, 2013 10.17 10.31 10.11 10.31 594,714 +0.20(+1.95%)
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%)
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.