Financial News

Arcos Dorados Holdings Inc (NY: ARCO )

8.590 +0.110 (+1.30%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.038 5.114 4.853 5.000 840,034 -0.04(-0.75%)
Feb 25, 2021 5.247 5.285 4.991 5.038 575,346 -0.22(-4.15%)
Feb 24, 2021 5.228 5.285 5.133 5.256 487,450 +0.04(+0.73%)
Feb 23, 2021 5.228 5.280 5.047 5.218 653,198 -0.05(-0.90%)
Feb 22, 2021 5.066 5.304 4.791 5.266 1,803,924 +0.17(+3.35%)
Feb 19, 2021 5.190 5.218 5.066 5.095 656,849 -0.09(-1.83%)
Feb 18, 2021 5.066 5.237 5.038 5.190 629,796 +0.10(+2.05%)
Feb 17, 2021 5.076 5.123 4.943 5.085 326,195 -0.01(-0.19%)
Feb 16, 2021 5.133 5.171 5.038 5.095 543,464 +0.00(+0.00%)
Feb 12, 2021 5.019 5.104 4.962 5.095 283,735 +0.06(+1.13%)
Feb 11, 2021 5.114 5.199 5.010 5.038 623,967 +0.01(+0.19%)
Feb 10, 2021 5.010 5.114 4.905 5.028 624,768 +0.05(+0.95%)
Feb 09, 2021 5.095 5.180 4.924 4.981 719,163 -0.12(-2.42%)
Feb 08, 2021 5.266 5.313 5.085 5.104 653,900 -0.11(-2.18%)
Feb 05, 2021 5.104 5.294 5.085 5.218 1,193,439 +0.16(+3.19%)
Feb 04, 2021 4.858 5.180 4.858 5.057 1,336,330 +0.20(+4.10%)
Feb 03, 2021 4.829 4.886 4.829 4.858 615,651 +0.06(+1.19%)
Feb 02, 2021 4.734 4.829 4.696 4.801 724,355 +0.10(+2.22%)
Feb 01, 2021 4.687 4.744 4.621 4.696 910,155 +0.01(+0.20%)
Jan 29, 2021 4.867 4.915 4.597 4.687 1,336,255 -0.19(-3.89%)
Jan 28, 2021 4.725 4.924 4.554 4.877 1,675,279 +0.07(+1.38%)
Jan 27, 2021 4.877 4.953 4.725 4.810 1,360,464 -0.13(-2.69%)
Jan 26, 2021 5.133 5.199 4.886 4.943 1,274,462 -0.14(-2.80%)
Jan 25, 2021 5.142 5.152 4.962 5.085 1,011,031 -0.13(-2.55%)
Jan 22, 2021 5.266 5.370 5.180 5.218 2,009,969 -0.09(-1.79%)
Jan 21, 2021 5.199 5.323 5.199 5.313 2,703,551 +0.16(+3.13%)
Jan 20, 2021 5.066 5.232 5.057 5.152 876,875 +0.09(+1.88%)
Jan 19, 2021 4.962 5.085 4.886 5.057 1,094,539 +0.12(+2.50%)
Jan 15, 2021 4.991 5.152 4.905 4.934 1,191,647 -0.09(-1.89%)
Jan 14, 2021 4.791 5.047 4.791 5.028 636,095 +0.24(+4.95%)
Jan 13, 2021 4.744 4.829 4.658 4.791 387,292 +0.04(+0.80%)
Jan 12, 2021 4.725 4.804 4.706 4.753 540,347 +0.03(+0.60%)
Jan 11, 2021 4.763 4.820 4.649 4.725 661,047 -0.11(-2.35%)
Jan 08, 2021 4.810 4.858 4.725 4.839 435,616 +0.05(+0.99%)
Jan 07, 2021 4.734 4.791 4.677 4.791 656,239 +0.14(+3.06%)
Jan 06, 2021 4.782 4.858 4.602 4.649 820,602 -0.10(-2.20%)
Jan 05, 2021 4.621 4.834 4.621 4.753 538,708 +0.13(+2.87%)
Jan 04, 2021 4.791 4.848 4.563 4.621 607,912 -0.15(-3.18%)
Dec 31, 2020 4.772 4.772 4.772 497,583 -0.04(-0.79%)
Dec 30, 2020 4.602 4.839 4.602 4.810 497,583 +0.21(+4.54%)
Dec 29, 2020 4.649 4.687 4.554 4.602 686,889 -0.03(-0.61%)
Dec 28, 2020 4.753 4.858 4.602 4.630 798,692 -0.11(-2.40%)
Dec 24, 2020 4.668 4.772 4.649 4.744 338,332 +0.11(+2.46%)
Dec 23, 2020 4.602 4.658 4.516 4.630 965,691 +0.08(+1.67%)
Dec 22, 2020 4.753 4.839 4.545 4.554 1,200,177 -0.16(-3.42%)
Dec 21, 2020 4.877 4.905 4.677 4.715 740,613 -0.24(-4.79%)
Dec 18, 2020 5.010 5.010 4.848 4.953 803,776 -0.06(-1.14%)
Dec 17, 2020 5.028 5.114 4.972 5.010 808,260 -0.01(-0.19%)
Dec 16, 2020 5.142 5.190 4.934 5.019 700,775 -0.08(-1.49%)
Dec 15, 2020 5.114 5.114 5.019 5.095 604,978 +0.07(+1.32%)
Dec 14, 2020 5.171 5.275 5.010 5.028 971,139 -0.05(-0.93%)
Dec 11, 2020 5.095 5.190 5.047 5.076 1,017,000 -0.07(-1.29%)
Dec 10, 2020 4.829 5.142 4.772 5.142 938,703 +0.32(+6.69%)
Dec 09, 2020 5.038 5.076 4.820 4.820 654,545 -0.22(-4.33%)
Dec 08, 2020 5.047 5.104 4.991 5.038 704,955 -0.04(-0.75%)
Dec 07, 2020 5.085 5.095 4.962 5.076 745,647 -0.01(-0.19%)
Dec 04, 2020 5.000 5.123 4.896 5.085 1,439,757 +0.17(+3.47%)
Dec 03, 2020 4.763 5.000 4.573 4.915 2,147,418 +0.24(+5.07%)
Dec 02, 2020 4.611 4.715 4.545 4.677 843,916 +0.04(+0.82%)
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