Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 18.91 19.84 18.86 19.59 853,962 +0.82(+4.36%)
May 24, 2011 19.23 19.23 18.65 18.77 2,343,314 +0.01(+0.05%)
May 23, 2011 18.71 18.88 18.56 18.76 1,006,003 -0.01(-0.05%)
May 20, 2011 18.98 18.98 18.65 18.77 520,771 -0.20(-1.08%)
May 19, 2011 19.19 19.23 18.62 18.98 801,118 -0.09(-0.45%)
May 18, 2011 18.56 19.27 18.56 19.06 1,071,676 +0.51(+2.76%)
May 17, 2011 18.66 18.68 18.21 18.55 914,603 -0.13(-0.68%)
May 16, 2011 19.02 19.02 18.51 18.68 670,735 -0.30(-1.57%)
May 13, 2011 18.32 19.06 18.15 18.98 1,756,114 +0.66(+3.58%)
May 12, 2011 18.48 18.51 17.82 18.32 1,460,706 -0.28(-1.51%)
May 11, 2011 18.85 18.86 18.47 18.60 1,366,311 -0.37(-1.93%)
May 10, 2011 19.25 19.36 18.92 18.97 1,041,320 -0.20(-1.07%)
May 09, 2011 18.97 19.19 18.80 19.17 728,834 +0.38(+2.04%)
May 06, 2011 19.70 19.70 18.34 18.79 4,238,490 -0.49(-2.57%)
May 05, 2011 19.27 19.74 19.09 19.28 1,971,682 -0.03(-0.18%)
May 04, 2011 19.27 19.40 19.22 19.32 989,803 -0.03(-0.18%)
May 03, 2011 19.32 19.40 19.03 19.35 2,101,326 +0.16(+0.84%)
May 02, 2011 19.32 19.36 19.16 19.19 2,361,824 +0.40(+2.13%)
Apr 29, 2011 18.80 18.85 18.34 18.79 2,293,804 -0.06(-0.32%)
Apr 28, 2011 18.98 19.15 18.59 18.85 1,957,068 -0.25(-1.30%)
Apr 27, 2011 19.70 19.74 18.73 19.09 2,144,097 -0.42(-2.14%)
Apr 26, 2011 20.36 20.38 19.40 19.51 2,054,901 -0.58(-2.89%)
Apr 25, 2011 19.75 20.13 19.75 20.09 1,371,599 -0.09(-0.46%)
Apr 21, 2011 20.55 20.64 19.52 20.19 2,822,540 -0.32(-1.54%)
Apr 20, 2011 22.00 22.13 20.30 20.50 6,875,213 -0.59(-2.79%)
Apr 19, 2011 19.76 21.29 19.43 21.09 12,971,368 +1.56(+7.99%)
Apr 18, 2011 18.16 19.57 18.00 19.53 6,753,004 +1.31(+7.21%)
Apr 15, 2011 18.10 18.63 17.75 18.22 6,908,389 +0.14(+0.75%)
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.