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

Arcos Dorados Holdings Inc (NY: ARCO )

9.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2015 2.776 2.768 2.768 2.768 251,829 -0.03(-0.96%)
Dec 30, 2015 2.803 2.892 2.768 2.794 358,537 +0.00(+0.00%)
Dec 29, 2015 2.714 2.857 2.661 2.794 473,780 +0.09(+3.29%)
Dec 28, 2015 2.732 2.759 2.670 2.705 244,185 -0.05(-1.94%)
Dec 24, 2015 2.759 2.759 2.759 2.759 106,080 +0.02(+0.65%)
Dec 23, 2015 2.705 2.901 2.705 2.741 368,616 -0.02(-0.65%)
Dec 22, 2015 2.803 2.803 2.696 2.759 256,747 -0.02(-0.64%)
Dec 21, 2015 2.803 2.821 2.705 2.776 413,672 -0.01(-0.32%)
Dec 18, 2015 2.776 2.803 2.705 2.785 513,360 -0.05(-1.88%)
Dec 17, 2015 2.821 2.865 2.776 2.839 250,237 +0.04(+1.27%)
Dec 16, 2015 2.759 2.857 2.741 2.803 342,091 +0.02(+0.64%)
Dec 15, 2015 2.705 2.785 2.705 2.785 253,806 +0.08(+2.96%)
Dec 14, 2015 2.723 2.759 2.696 2.705 356,923 -0.05(-1.94%)
Dec 11, 2015 2.848 2.857 2.705 2.759 392,167 -0.13(-4.62%)
Dec 10, 2015 2.901 2.937 2.830 2.892 301,914 -0.01(-0.31%)
Dec 09, 2015 2.785 2.919 2.785 2.901 399,306 +0.06(+2.19%)
Dec 08, 2015 2.812 2.919 2.796 2.839 494,240 -0.05(-1.85%)
Dec 07, 2015 3.132 3.212 2.785 2.892 645,200 -0.22(-7.14%)
Dec 04, 2015 3.115 3.123 3.035 3.115 217,788 +0.03(+0.86%)
Dec 03, 2015 3.310 3.319 3.070 3.088 401,185 -0.23(-6.97%)
Dec 02, 2015 3.355 3.355 3.266 3.319 221,257 -0.05(-1.58%)
Dec 01, 2015 3.506 3.506 3.301 3.373 438,799 -0.13(-3.81%)
Nov 30, 2015 3.301 3.533 3.186 3.506 1,029,039 +0.19(+5.63%)
Nov 27, 2015 3.382 3.390 3.310 3.319 417,532 -0.03(-0.80%)
Nov 25, 2015 3.221 3.346 3.346 3.346 376,789 +0.11(+3.30%)
Nov 24, 2015 3.346 3.346 3.106 3.239 586,667 -0.17(-4.96%)
Nov 23, 2015 2.999 3.426 2.981 3.408 1,927,611 +0.47(+16.06%)
Nov 20, 2015 2.732 2.981 2.732 2.937 1,261,786 +0.18(+6.45%)
Nov 19, 2015 2.679 2.803 2.625 2.759 679,678 +0.10(+3.68%)
Nov 18, 2015 2.474 2.670 2.465 2.661 356,648 +0.23(+9.52%)
Nov 17, 2015 2.501 2.523 2.403 2.429 337,367 -0.10(-3.87%)
Nov 16, 2015 2.545 2.572 2.456 2.527 373,498 -0.04(-1.39%)
Nov 13, 2015 2.607 2.607 2.554 2.563 306,870 -0.02(-0.69%)
Nov 12, 2015 2.670 2.670 2.554 2.581 470,047 -0.07(-2.68%)
Nov 11, 2015 2.679 2.723 2.625 2.652 348,743 -0.02(-0.67%)
Nov 10, 2015 2.732 2.776 2.661 2.670 288,696 -0.08(-2.91%)
Nov 09, 2015 2.821 2.848 2.732 2.750 412,955 -0.09(-3.13%)
Nov 06, 2015 2.821 2.865 2.803 2.839 488,506 +0.05(+1.92%)
Nov 05, 2015 2.670 2.821 2.643 2.785 588,056 +0.12(+4.33%)
Nov 04, 2015 2.830 2.892 2.607 2.670 936,643 -0.06(-2.28%)
Nov 03, 2015 2.803 2.830 2.705 2.732 376,706 -0.07(-2.54%)
Nov 02, 2015 2.768 2.839 2.750 2.803 456,964 +0.06(+2.27%)
Oct 30, 2015 2.723 2.834 2.634 2.741 771,943 +0.05(+1.99%)
Oct 29, 2015 2.883 2.901 2.661 2.687 408,197 -0.19(-6.50%)
Oct 28, 2015 2.857 2.959 2.785 2.874 949,368 +0.06(+2.22%)
Oct 27, 2015 2.848 2.848 2.652 2.812 975,132 -0.04(-1.56%)
Oct 26, 2015 2.937 2.937 2.848 2.857 552,935 -0.05(-1.83%)
Oct 23, 2015 2.937 2.946 2.821 2.910 1,054,196 -0.01(-0.30%)
Oct 22, 2015 2.883 3.017 2.857 2.919 768,230 +0.09(+3.14%)
Oct 21, 2015 2.768 2.839 2.732 2.830 3,143,136 +0.08(+2.91%)
Oct 20, 2015 2.572 2.759 2.572 2.750 578,777 +0.17(+6.55%)
Oct 19, 2015 2.509 2.634 2.456 2.581 798,268 +0.09(+3.57%)
Oct 16, 2015 2.332 2.527 2.296 2.492 1,680,708 +0.20(+8.95%)
Oct 15, 2015 2.394 2.438 2.287 2.287 659,784 -0.11(-4.46%)
Oct 14, 2015 2.403 2.403 2.385 2.394 877,809 -0.01(-0.37%)
Oct 13, 2015 2.394 2.403 2.385 2.403 1,073,358 +0.02(+0.75%)
Oct 12, 2015 2.394 2.403 2.323 2.385 440,937 -0.01(-0.37%)
Oct 09, 2015 2.403 2.527 2.358 2.394 3,083,172 -0.01(-0.37%)
Oct 08, 2015 2.385 2.412 2.385 2.403 933,496 +0.01(+0.37%)
Oct 07, 2015 2.403 2.420 2.385 2.394 951,439 -0.01(-0.37%)
Oct 06, 2015 2.376 2.420 2.358 2.403 699,080 +0.01(+0.37%)
Oct 05, 2015 2.403 2.429 2.349 2.394 1,905,452 +0.04(+1.51%)
Oct 02, 2015 2.332 2.447 2.332 2.358 2,131,150 -0.01(-0.38%)
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.