Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcos Dorados Holdings Inc
(NY:
ARCO
)
8.860
+0.230 (+2.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
8.700
8.900
8.630
8.860
1,571,232
+0.23(+2.67%)
Sep 26, 2024
8.360
8.680
8.340
8.630
1,220,274
+0.41(+4.99%)
Sep 25, 2024
8.450
8.450
8.220
8.220
677,253
-0.24(-2.84%)
Sep 24, 2024
8.400
8.610
8.366
8.460
708,590
+0.11(+1.32%)
Sep 23, 2024
8.340
8.400
8.235
8.350
670,855
+0.00(+0.00%)
Sep 20, 2024
8.580
8.615
8.225
8.350
1,379,602
-0.29(-3.36%)
Sep 19, 2024
8.650
8.710
8.546
8.640
562,026
+0.16(+1.89%)
Sep 18, 2024
8.460
8.635
8.345
8.480
1,018,470
-0.02(-0.24%)
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
.