Arcos Dorados Holdings Inc (NY: ARCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	8.980	9.090	8.960	9.050	874,615	+0.03(+0.33%)
Jun 24, 2024	8.980	9.169	8.931	9.020	1,072,403	+0.17(+1.91%)
Jun 21, 2024	8.851	8.891	8.723	8.851	1,727,992	-0.03(-0.33%)
Jun 20, 2024	9.127	9.196	8.822	8.881	892,192	-0.21(-2.28%)
Jun 18, 2024	8.910	9.295	8.910	9.088	3,070,879	+0.17(+1.88%)
Jun 17, 2024	8.979	9.048	8.600	8.920	1,474,766	-0.07(-0.77%)
Jun 14, 2024	8.950	9.039	8.851	8.989	943,219	-0.03(-0.33%)
Jun 13, 2024	9.098	9.192	8.940	9.019	1,648,117	+0.00(+0.00%)
Jun 12, 2024	9.196	9.246	9.004	9.019	4,414,634	-0.10(-1.08%)
Jun 11, 2024	9.029	9.127	8.822	9.118	1,419,094	+0.09(+0.98%)
Jun 10, 2024	9.325	9.325	9.009	9.029	1,467,271	-0.35(-3.68%)
Jun 07, 2024	9.631	9.645	9.221	9.374	3,061,310	-0.36(-3.65%)
Jun 06, 2024	9.631	9.789	9.631	9.729	1,499,166	+0.09(+0.92%)
Jun 05, 2024	9.739	9.739	9.552	9.641	1,147,666	-0.04(-0.41%)
Jun 04, 2024	9.345	9.690	9.275	9.680	2,996,240	+0.24(+2.51%)
Jun 03, 2024	9.591	9.591	9.152	9.443	1,319,307	-0.09(-0.93%)
May 31, 2024	9.571	9.591	9.414	9.532	1,625,606	-0.05(-0.51%)
May 30, 2024	9.591	9.700	9.473	9.581	1,013,425	+0.06(+0.62%)
May 29, 2024	9.512	9.621	9.433	9.522	1,148,363	-0.13(-1.33%)
May 28, 2024	9.867	9.887	9.621	9.650	1,164,414	-0.16(-1.61%)
May 24, 2024	9.769	9.867	9.705	9.808	983,821	+0.11(+1.12%)
May 23, 2024	10.17	10.24	9.700	9.700	1,530,210	-0.40(-4.00%)
May 22, 2024	10.21	10.27	10.03	10.10	798,878	-0.11(-1.06%)
May 21, 2024	10.12	10.23	9.946	10.21	1,691,044	+0.07(+0.68%)
May 20, 2024	10.24	10.31	10.05	10.14	1,423,017	-0.17(-1.63%)
May 17, 2024	10.40	10.40	10.20	10.31	865,692	-0.01(-0.10%)
May 16, 2024	10.48	10.52	10.27	10.32	1,157,813	-0.11(-1.04%)
May 15, 2024	10.74	10.88	10.27	10.43	3,918,439	-0.63(-5.71%)
May 14, 2024	11.11	11.14	10.97	11.06	1,043,488	-0.02(-0.18%)
May 13, 2024	11.07	11.20	11.06	11.08	878,468	+0.12(+1.08%)
May 10, 2024	11.02	11.06	10.93	10.96	470,843	+0.02(+0.18%)
May 09, 2024	11.00	11.01	10.89	10.94	713,051	-0.08(-0.72%)
May 08, 2024	10.84	11.09	10.71	11.02	718,155	+0.18(+1.64%)
May 07, 2024	11.18	11.25	10.80	10.84	1,522,022	-0.33(-2.91%)
May 06, 2024	11.16	11.34	11.11	11.17	914,227	+0.06(+0.53%)
May 03, 2024	10.87	11.24	10.79	11.11	1,555,940	+0.38(+3.49%)
May 02, 2024	10.74	10.75	10.60	10.74	509,524	+0.08(+0.74%)
May 01, 2024	10.57	10.81	10.53	10.66	565,396	+0.02(+0.19%)
Apr 30, 2024	10.65	10.86	10.60	10.64	891,522	-0.10(-0.92%)
Apr 29, 2024	10.77	10.80	10.64	10.74	2,500,003	+0.04(+0.37%)
Apr 26, 2024	10.71	10.81	10.65	10.70	664,457	+0.09(+0.84%)
Apr 25, 2024	10.66	10.75	10.58	10.61	572,786	-0.18(-1.65%)
Apr 24, 2024	10.97	11.04	10.78	10.79	1,141,555	-0.22(-1.97%)
Apr 23, 2024	10.86	11.11	10.82	11.00	798,427	+0.19(+1.73%)
Apr 22, 2024	10.77	10.87	10.63	10.81	921,920	+0.06(+0.55%)
Apr 19, 2024	10.64	10.79	10.64	10.76	1,133,917	+0.14(+1.30%)
Apr 18, 2024	10.51	10.66	10.46	10.62	859,430	+0.12(+1.13%)
Apr 17, 2024	10.60	10.60	10.44	10.50	631,231	+0.02(+0.19%)
Apr 16, 2024	10.68	10.71	10.37	10.48	1,320,989	-0.28(-2.57%)
Apr 15, 2024	10.85	10.98	10.69	10.76	3,241,925	-0.10(-0.91%)
Apr 12, 2024	11.03	11.05	10.75	10.85	2,232,619	-0.24(-2.14%)
Apr 11, 2024	11.08	11.13	10.87	11.09	866,514	+0.09(+0.81%)
Apr 10, 2024	10.90	11.09	10.89	11.00	860,891	-0.13(-1.15%)
Apr 09, 2024	10.77	11.14	10.66	11.13	2,029,964	+0.43(+4.06%)
Apr 08, 2024	10.57	10.75	10.46	10.70	2,518,043	+0.21(+1.98%)
Apr 05, 2024	10.60	10.69	10.43	10.49	891,858	-0.14(-1.30%)
Apr 04, 2024	10.95	10.95	10.61	10.63	1,341,605	-0.19(-1.73%)
Apr 03, 2024	10.88	10.95	10.81	10.81	992,769	-0.11(-0.99%)
Apr 02, 2024	10.96	11.02	10.78	10.92	780,714	-0.11(-0.98%)

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.