Financial News

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 8.490 8.555 8.360 8.500 690,892 +0.09(+1.07%)
Sep 16, 2024 8.500 8.590 8.345 8.410 636,362 -0.07(-0.83%)
Sep 13, 2024 8.300 8.670 8.300 8.480 1,347,873 +0.20(+2.42%)
Sep 12, 2024 8.280 8.440 8.210 8.280 1,419,374 +0.04(+0.49%)
Sep 11, 2024 8.240 8.315 8.110 8.240 686,616 +0.04(+0.49%)
Sep 10, 2024 8.400 8.410 8.080 8.200 1,074,449 -0.21(-2.50%)
Sep 09, 2024 8.540 8.585 8.350 8.410 951,376 -0.14(-1.64%)
Sep 06, 2024 8.770 8.870 8.540 8.550 854,745 -0.20(-2.29%)
Sep 05, 2024 8.770 8.825 8.640 8.750 912,128 +0.02(+0.23%)
Sep 04, 2024 8.550 8.861 8.530 8.730 1,167,865 +0.12(+1.39%)
Sep 03, 2024 8.750 8.755 8.520 8.610 1,230,865 -0.19(-2.16%)
Aug 30, 2024 8.840 8.940 8.780 8.800 1,136,837 -0.07(-0.79%)
Aug 29, 2024 8.870 8.930 8.780 8.870 1,033,954 -0.04(-0.45%)
Aug 28, 2024 8.930 9.040 8.840 8.910 1,596,860 -0.02(-0.22%)
Aug 27, 2024 8.850 9.010 8.810 8.930 986,564 +0.02(+0.22%)
Aug 26, 2024 9.170 9.170 8.795 8.910 1,559,611 -0.27(-2.94%)
Aug 23, 2024 9.000 9.230 8.920 9.180 4,438,583 +0.35(+3.96%)
Aug 22, 2024 9.030 9.110 8.810 8.830 3,636,551 -0.23(-2.54%)
Aug 21, 2024 9.250 9.255 9.040 9.060 1,442,247 -0.11(-1.20%)
Aug 20, 2024 9.390 9.443 9.130 9.170 1,821,045 -0.23(-2.45%)
Aug 19, 2024 9.310 9.490 9.170 9.400 1,855,866 +0.13(+1.40%)
Aug 16, 2024 9.620 9.620 9.135 9.270 3,944,294 -0.30(-3.13%)
Aug 15, 2024 10.04 10.14 9.510 9.570 2,115,883 -0.47(-4.68%)
Aug 14, 2024 10.40 10.55 9.885 10.04 2,591,640 -0.06(-0.59%)
Aug 13, 2024 9.860 10.17 9.830 10.10 1,860,087 +0.27(+2.75%)
Aug 12, 2024 9.800 9.905 9.775 9.830 1,039,897 +0.03(+0.31%)
Aug 09, 2024 9.600 9.835 9.540 9.800 911,157 +0.27(+2.83%)
Aug 08, 2024 9.450 9.595 9.420 9.530 1,044,100 +0.10(+1.06%)
Aug 07, 2024 9.510 9.550 9.400 9.430 511,242 +0.05(+0.53%)
Aug 06, 2024 9.230 9.485 9.230 9.380 1,143,428 +0.19(+2.07%)
Aug 05, 2024 9.290 9.370 9.160 9.190 720,184 -0.33(-3.47%)
Aug 02, 2024 9.500 9.580 9.395 9.520 674,253 -0.05(-0.52%)
Aug 01, 2024 9.840 9.900 9.500 9.570 922,386 -0.09(-0.93%)
Jul 31, 2024 9.710 9.830 9.630 9.660 1,298,734 -0.02(-0.21%)
Jul 30, 2024 9.620 9.685 9.560 9.680 353,002 +0.08(+0.83%)
Jul 29, 2024 9.710 9.710 9.570 9.600 554,936 -0.05(-0.52%)
Jul 26, 2024 9.720 9.730 9.550 9.650 524,547 +0.04(+0.42%)
Jul 25, 2024 9.520 9.710 9.440 9.610 455,060 +0.11(+1.16%)
Jul 24, 2024 9.610 9.620 9.490 9.500 851,016 -0.16(-1.66%)
Jul 23, 2024 9.590 9.750 9.590 9.660 837,857 +0.03(+0.31%)
Jul 22, 2024 9.520 9.650 9.460 9.630 674,343 +0.13(+1.37%)
Jul 19, 2024 9.390 9.510 9.190 9.500 1,691,739 +0.19(+2.04%)
Jul 18, 2024 9.730 9.740 9.220 9.310 1,841,478 -0.49(-5.00%)
Jul 17, 2024 9.850 10.01 9.715 9.800 656,119 -0.14(-1.41%)
Jul 16, 2024 9.950 10.07 9.910 9.940 966,046 +0.03(+0.30%)
Jul 15, 2024 9.860 10.06 9.800 9.910 1,320,001 +0.06(+0.61%)
Jul 12, 2024 9.790 9.880 9.740 9.850 1,221,618 +0.13(+1.34%)
Jul 11, 2024 9.690 9.800 9.650 9.720 1,107,077 +0.20(+2.10%)
Jul 10, 2024 9.460 9.630 9.400 9.520 1,157,342 +0.08(+0.85%)
Jul 09, 2024 9.330 9.520 9.300 9.440 1,721,841 +0.11(+1.18%)
Jul 08, 2024 9.120 9.430 9.050 9.330 936,240 +0.20(+2.19%)
Jul 05, 2024 9.100 9.160 8.995 9.130 740,042 +0.05(+0.55%)
Jul 03, 2024 8.980 9.145 8.970 9.080 390,083 +0.16(+1.79%)
Jul 02, 2024 9.000 9.150 8.770 8.920 1,106,287 -0.08(-0.89%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback