Breaking News Bar

Business News and Information

Arcos Dorados Holdings Inc (NY: ARCO )

6.380 USD -0.140 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 6.500 6.520 6.300 6.380 336,205 -0.14(-2.15%)
Jun 10, 2021 6.660 6.660 6.470 6.520 260,860 -0.04(-0.61%)
Jun 09, 2021 6.630 6.730 6.550 6.560 463,143 -0.01(-0.15%)
Jun 08, 2021 6.570 6.640 6.530 6.570 547,178 -0.03(-0.45%)
Jun 07, 2021 6.690 6.690 6.550 6.600 447,770 -0.07(-1.05%)
Jun 04, 2021 6.670 6.745 6.570 6.670 521,091 +0.05(+0.76%)
Jun 03, 2021 6.680 6.690 6.560 6.620 361,047 -0.16(-2.36%)
Jun 02, 2021 6.670 6.820 6.610 6.780 909,162 +0.13(+1.95%)
Jun 01, 2021 6.560 6.740 6.390 6.650 1,063,621 +0.18(+2.78%)
May 28, 2021 6.150 6.490 6.130 6.470 1,022,131 +0.32(+5.20%)
May 27, 2021 6.200 6.270 6.100 6.150 1,304,261 -0.03(-0.49%)
May 26, 2021 6.190 6.225 6.070 6.180 420,994 +0.00(+0.00%)
May 25, 2021 6.250 6.250 6.090 6.180 681,050 -0.04(-0.64%)
May 24, 2021 6.180 6.230 6.130 6.220 404,642 +0.07(+1.14%)
May 21, 2021 6.310 6.330 6.030 6.150 640,465 -0.15(-2.38%)
May 20, 2021 6.480 6.500 6.300 6.300 895,727 -0.21(-3.23%)
May 19, 2021 6.450 6.540 6.330 6.510 1,647,760 -0.01(-0.15%)
May 18, 2021 6.300 6.530 6.220 6.520 1,454,226 +0.21(+3.33%)
May 17, 2021 6.160 6.470 6.130 6.310 628,273 +0.13(+2.10%)
May 14, 2021 6.190 6.330 6.110 6.180 1,103,103 +0.02(+0.32%)
May 13, 2021 6.110 6.600 5.835 6.160 1,434,249 +0.06(+0.98%)
May 12, 2021 6.070 6.540 6.030 6.100 1,310,308 -0.42(-6.44%)
May 11, 2021 6.240 6.680 6.160 6.520 2,849,221 +0.17(+2.68%)
May 10, 2021 6.350 6.430 6.110 6.350 1,559,374 +0.03(+0.47%)
May 07, 2021 6.070 6.320 5.890 6.320 1,081,703 +0.28(+4.64%)
May 06, 2021 5.840 6.160 5.730 6.040 1,523,766 +0.15(+2.55%)
May 05, 2021 5.735 5.980 5.630 5.890 1,304,164 +0.21(+3.70%)
May 04, 2021 5.840 5.840 5.600 5.680 503,928 -0.15(-2.57%)
May 03, 2021 5.790 5.870 5.710 5.830 580,683 +0.10(+1.75%)
Apr 30, 2021 5.670 5.930 5.670 5.730 1,015,400 +0.04(+0.70%)
Apr 29, 2021 5.460 5.750 5.415 5.690 1,462,090 +0.28(+5.18%)
Apr 28, 2021 5.410 5.470 5.380 5.410 1,089,743 -0.01(-0.18%)
Apr 27, 2021 5.390 5.500 5.360 5.420 594,868 +0.06(+1.12%)
Apr 26, 2021 5.170 5.380 5.150 5.360 767,496 +0.21(+4.08%)
Apr 23, 2021 5.230 5.250 5.140 5.150 950,600 -0.14(-2.65%)
Apr 22, 2021 5.270 5.320 5.220 5.290 853,976 +0.00(+0.00%)
Apr 21, 2021 5.380 5.390 5.290 5.290 495,385 -0.11(-2.04%)
Apr 20, 2021 5.370 5.430 5.290 5.400 1,011,937 -0.02(-0.37%)
Apr 19, 2021 5.440 5.479 5.355 5.420 531,280 -0.01(-0.18%)
Apr 16, 2021 5.250 5.500 5.250 5.430 1,370,900 +0.18(+3.43%)
Apr 15, 2021 5.050 5.250 5.020 5.250 1,465,590 +0.24(+4.79%)
Apr 14, 2021 5.030 5.070 4.950 5.010 1,051,462 -0.03(-0.60%)
Apr 13, 2021 5.040 5.100 4.990 5.040 704,998 +0.02(+0.40%)
Apr 12, 2021 5.050 5.130 4.990 5.020 733,618 -0.04(-0.79%)
Apr 09, 2021 5.110 5.120 5.030 5.060 838,200 -0.07(-1.36%)
Apr 08, 2021 5.200 5.210 5.080 5.130 1,008,278 -0.08(-1.54%)
Apr 07, 2021 5.210 5.310 5.190 5.210 717,478 -0.02(-0.38%)
Apr 06, 2021 5.150 5.260 5.130 5.230 1,804,608 +0.08(+1.55%)
Apr 05, 2021 5.220 5.260 5.110 5.150 2,007,933 +0.01(+0.19%)
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.
 
bottom clear