Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.010 -0.040 (-0.44%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.32 24.39 23.01 23.51 1,983,877 +0.52(+2.26%)
Aug 30, 2011 22.24 23.82 22.01 22.99 2,688,779 +1.01(+4.58%)
Aug 29, 2011 20.95 22.59 20.89 21.99 1,186,703 +1.30(+6.31%)
Aug 26, 2011 20.90 21.47 20.30 20.68 758,336 -0.26(-1.22%)
Aug 25, 2011 21.35 21.56 20.82 20.94 420,156 -0.29(-1.37%)
Aug 24, 2011 21.28 21.70 20.74 21.23 825,589 +0.24(+1.14%)
Aug 23, 2011 21.12 21.21 20.66 20.99 622,784 +0.16(+0.78%)
Aug 22, 2011 20.71 21.09 20.18 20.83 643,100 +0.85(+4.27%)
Aug 19, 2011 21.03 21.58 19.80 19.97 1,412,635 -1.08(-5.14%)
Aug 18, 2011 21.62 22.25 20.67 21.06 1,530,560 -1.12(-5.04%)
Aug 17, 2011 21.41 22.58 21.29 22.17 2,403,256 +0.90(+4.21%)
Aug 16, 2011 20.79 21.34 20.66 21.28 903,680 +0.26(+1.26%)
Aug 15, 2011 20.86 21.28 20.30 21.01 793,592 +0.28(+1.36%)
Aug 12, 2011 20.91 21.28 20.49 20.73 517,341 -0.16(-0.78%)
Aug 11, 2011 19.07 21.37 18.93 20.89 3,041,490 +1.75(+9.13%)
Aug 10, 2011 18.63 20.06 18.59 19.15 1,298,917 +0.32(+1.72%)
Aug 09, 2011 19.92 19.09 18.21 18.82 2,329,172 +0.03(+0.18%)
Aug 08, 2011 19.92 20.04 17.91 18.79 3,210,931 -1.88(-9.12%)
Aug 05, 2011 21.32 21.41 19.64 20.67 1,826,318 -0.52(-2.46%)
Aug 04, 2011 21.66 21.74 21.01 21.19 1,702,918 -0.47(-2.17%)
Aug 03, 2011 21.22 21.88 20.70 21.66 1,736,070 +0.23(+1.07%)
Aug 02, 2011 20.64 21.66 20.47 21.43 5,223,466 +1.38(+6.89%)
Aug 01, 2011 20.37 20.82 19.32 20.05 883,009 +0.04(+0.21%)
Jul 29, 2011 19.22 20.45 19.03 20.01 1,113,351 +0.64(+3.30%)
Jul 28, 2011 19.57 19.66 19.19 19.37 436,758 -0.16(-0.83%)
Jul 27, 2011 19.84 19.84 19.49 19.53 544,606 -0.52(-2.59%)
Jul 26, 2011 20.04 20.14 19.56 20.05 529,743 +0.03(+0.17%)
Jul 25, 2011 19.72 20.29 19.57 20.02 801,350 -0.03(-0.13%)
Jul 22, 2011 20.11 20.16 19.87 20.04 2,612,393 +1.46(+7.85%)
Jul 21, 2011 18.44 18.76 18.36 18.58 703,732 +0.25(+1.35%)
Jul 20, 2011 18.27 18.57 18.17 18.34 781,704 +0.14(+0.75%)
Jul 19, 2011 17.18 18.33 17.18 18.20 964,922 +1.16(+6.81%)
Jul 18, 2011 17.58 17.64 17.01 17.04 912,966 -0.62(-3.53%)
Jul 15, 2011 17.88 18.06 17.61 17.66 518,556 -0.25(-1.38%)
Jul 14, 2011 18.16 18.42 17.90 17.91 503,335 -0.24(-1.32%)
Jul 13, 2011 18.60 18.75 18.01 18.15 718,272 -0.38(-2.03%)
Jul 12, 2011 18.80 18.83 18.52 18.52 988,706 -0.20(-1.09%)
Jul 11, 2011 18.86 18.92 18.48 18.73 519,845 -0.33(-1.74%)
Jul 08, 2011 19.00 19.18 18.76 19.06 700,826 -0.09(-0.49%)
Jul 07, 2011 18.87 19.15 18.65 19.15 1,464,526 +0.38(+2.00%)
Jul 06, 2011 18.63 19.15 18.63 18.78 1,206,708 +0.18(+0.96%)
Jul 05, 2011 18.38 18.71 18.13 18.60 275,690 +0.26(+1.44%)
Jul 01, 2011 17.96 18.76 17.96 18.34 476,526 +0.35(+1.94%)
Jun 30, 2011 18.20 18.44 17.85 17.99 1,146,249 -0.14(-0.75%)
Jun 29, 2011 18.16 18.25 17.88 18.12 638,020 +0.00(+0.00%)
Jun 28, 2011 17.65 18.27 17.62 18.12 1,496,569 +0.47(+2.66%)
Jun 27, 2011 17.88 17.88 17.49 17.65 537,822 -0.04(-0.24%)
Jun 24, 2011 17.88 17.91 17.49 17.70 296,080 -0.14(-0.76%)
Jun 23, 2011 17.76 17.87 17.44 17.83 592,505 +0.15(+0.87%)
Jun 22, 2011 18.13 18.20 17.62 17.68 653,403 -0.37(-2.03%)
Jun 21, 2011 17.69 18.07 17.34 18.05 1,112,270 +0.61(+3.47%)
Jun 20, 2011 17.51 17.57 17.40 17.44 902,992 +0.26(+1.49%)
Jun 17, 2011 17.99 17.99 17.13 17.18 1,152,244 -0.68(-3.82%)
Jun 16, 2011 17.62 17.99 17.60 17.87 513,813 +0.19(+1.06%)
Jun 15, 2011 17.67 17.76 16.80 17.68 1,108,469 -0.05(-0.29%)
Jun 14, 2011 17.99 18.12 17.41 17.73 2,192,689 -0.19(-1.05%)
Jun 13, 2011 18.20 18.34 17.82 17.92 843,619 -0.28(-1.55%)
Jun 10, 2011 18.60 18.66 18.09 18.20 498,850 -0.43(-2.33%)
Jun 09, 2011 18.53 18.81 18.20 18.63 1,003,990 +0.10(+0.55%)
Jun 08, 2011 19.67 19.94 18.36 18.53 1,536,611 -1.21(-6.13%)
Jun 07, 2011 19.36 19.83 19.21 19.74 818,921 +0.42(+2.16%)
Jun 06, 2011 19.86 19.90 19.23 19.32 621,001 -0.26(-1.35%)
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.