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

Arcos Dorados Holdings Inc (NY: ARCO )

8.220 -0.240 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 29, 2016 2.575 2.684 2.512 2.593 193,373 +0.03(+1.06%)
Jan 28, 2016 2.629 2.693 2.502 2.566 256,258 -0.05(-2.08%)
Jan 27, 2016 2.566 2.657 2.557 2.620 130,887 +0.07(+2.85%)
Jan 26, 2016 2.530 2.575 2.493 2.548 195,915 +0.05(+1.81%)
Jan 25, 2016 2.548 2.684 2.484 2.502 377,681 -0.06(-2.47%)
Jan 22, 2016 2.439 2.611 2.439 2.566 306,074 +0.15(+5.99%)
Jan 21, 2016 2.430 2.508 2.376 2.421 138,855 -0.04(-1.48%)
Jan 20, 2016 2.521 2.521 2.285 2.457 370,208 -0.07(-2.87%)
Jan 19, 2016 2.357 2.566 2.357 2.530 537,854 +0.17(+7.31%)
Jan 15, 2016 2.457 2.357 2.357 2.357 477,448 -0.15(-5.80%)
Jan 14, 2016 2.448 2.638 2.394 2.502 478,340 +0.06(+2.60%)
Jan 13, 2016 2.539 2.638 2.403 2.439 333,698 -0.09(-3.58%)
Jan 12, 2016 2.793 2.793 2.466 2.530 378,883 -0.25(-9.12%)
Jan 11, 2016 2.838 2.856 2.720 2.784 522,373 -0.03(-0.97%)
Jan 08, 2016 2.802 2.856 2.784 2.811 373,024 +0.01(+0.32%)
Jan 07, 2016 2.901 2.901 2.765 2.802 321,922 -0.14(-4.63%)
Jan 06, 2016 2.901 2.965 2.820 2.938 417,410 -0.01(-0.31%)
Jan 05, 2016 2.847 2.956 2.806 2.947 663,212 +0.15(+5.18%)
Jan 04, 2016 2.756 2.811 2.756 2.802 170,069 -0.02(-0.64%)
Dec 31, 2015 2.829 2.820 2.820 2.820 247,161 -0.03(-0.96%)
Dec 30, 2015 2.856 2.947 2.820 2.847 351,891 +0.00(+0.00%)
Dec 29, 2015 2.765 2.910 2.711 2.847 464,997 +0.09(+3.29%)
Dec 28, 2015 2.784 2.811 2.720 2.756 239,659 -0.05(-1.94%)
Dec 24, 2015 2.811 2.811 2.811 2.811 104,114 +0.02(+0.65%)
Dec 23, 2015 2.756 2.956 2.756 2.793 361,783 -0.02(-0.65%)
Dec 22, 2015 2.856 2.856 2.747 2.811 251,987 -0.02(-0.64%)
Dec 21, 2015 2.856 2.874 2.756 2.829 406,004 -0.01(-0.32%)
Dec 18, 2015 2.829 2.856 2.756 2.838 503,843 -0.05(-1.88%)
Dec 17, 2015 2.874 2.920 2.829 2.892 245,598 +0.04(+1.27%)
Dec 16, 2015 2.811 2.910 2.793 2.856 335,750 +0.02(+0.64%)
Dec 15, 2015 2.756 2.838 2.756 2.838 249,101 +0.08(+2.96%)
Dec 14, 2015 2.774 2.811 2.747 2.756 350,307 -0.05(-1.94%)
Dec 11, 2015 2.901 2.911 2.756 2.811 384,897 -0.14(-4.62%)
Dec 10, 2015 2.956 2.992 2.883 2.947 296,317 -0.01(-0.31%)
Dec 09, 2015 2.838 2.974 2.838 2.956 391,904 +0.06(+2.19%)
Dec 08, 2015 2.865 2.974 2.849 2.892 485,077 -0.05(-1.85%)
Dec 07, 2015 3.192 3.273 2.838 2.947 633,240 -0.23(-7.14%)
Dec 04, 2015 3.173 3.183 3.092 3.173 213,750 +0.03(+0.86%)
Dec 03, 2015 3.373 3.382 3.128 3.146 393,748 -0.24(-6.97%)
Dec 02, 2015 3.418 3.418 3.328 3.382 217,155 -0.05(-1.58%)
Dec 01, 2015 3.572 3.572 3.364 3.436 430,665 -0.14(-3.81%)
Nov 30, 2015 3.364 3.600 3.246 3.572 1,009,963 +0.19(+5.63%)
Nov 27, 2015 3.445 3.455 3.373 3.382 409,792 -0.03(-0.80%)
Nov 25, 2015 3.282 3.409 3.409 3.409 369,804 +0.11(+3.30%)
Nov 24, 2015 3.409 3.409 3.164 3.300 575,792 -0.17(-4.96%)
Nov 23, 2015 3.056 3.491 3.037 3.473 1,891,877 +0.48(+16.06%)
Nov 20, 2015 2.784 3.037 2.784 2.992 1,238,395 +0.18(+6.45%)
Nov 19, 2015 2.729 2.856 2.675 2.811 667,078 +0.10(+3.68%)
Nov 18, 2015 2.521 2.720 2.511 2.711 350,037 +0.24(+9.52%)
Nov 17, 2015 2.548 2.570 2.448 2.475 331,113 -0.10(-3.87%)
Nov 16, 2015 2.593 2.620 2.502 2.575 366,575 -0.04(-1.39%)
Nov 13, 2015 2.657 2.657 2.602 2.611 301,181 -0.02(-0.69%)
Nov 12, 2015 2.720 2.720 2.602 2.629 461,333 -0.07(-2.68%)
Nov 11, 2015 2.729 2.774 2.675 2.702 342,278 -0.02(-0.67%)
Nov 10, 2015 2.784 2.829 2.711 2.720 283,344 -0.08(-2.91%)
Nov 09, 2015 2.874 2.901 2.784 2.802 405,300 -0.09(-3.13%)
Nov 06, 2015 2.874 2.920 2.856 2.892 479,450 +0.05(+1.92%)
Nov 05, 2015 2.720 2.874 2.693 2.838 577,155 +0.12(+4.33%)
Nov 04, 2015 2.883 2.947 2.657 2.720 919,280 -0.06(-2.28%)
Nov 03, 2015 2.856 2.883 2.756 2.784 369,722 -0.07(-2.54%)
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.