Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.680
+0.080 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 30, 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 (%)
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%)
Jul 01, 2024
9.000
9.120
8.795
9.000
1,691,317
+0.00(+0.00%)
Jun 28, 2024
9.150
9.220
8.900
9.000
1,387,819
-0.15(-1.64%)
Jun 27, 2024
9.130
9.260
9.060
9.150
518,818
+0.04(+0.44%)
Jun 26, 2024
8.990
9.155
8.950
9.110
598,882
+0.06(+0.66%)
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
+0.11(+1.23%)
Jun 21, 2024
8.911
8.950
8.782
8.911
1,716,434
-0.03(-0.33%)
Jun 20, 2024
9.189
9.258
8.881
8.941
886,225
-0.21(-2.28%)
Jun 18, 2024
8.970
9.358
8.970
9.149
3,050,338
+0.17(+1.88%)
Jun 17, 2024
9.040
9.109
8.657
8.980
1,464,902
-0.07(-0.77%)
Jun 14, 2024
9.010
9.099
8.911
9.050
936,910
-0.03(-0.33%)
Jun 13, 2024
9.159
9.253
9.000
9.080
1,637,092
+0.00(+0.00%)
Jun 12, 2024
9.258
9.308
9.065
9.080
4,385,105
-0.10(-1.08%)
Jun 11, 2024
9.090
9.189
8.881
9.179
1,409,602
+0.09(+0.98%)
Jun 10, 2024
9.388
9.388
9.070
9.090
1,457,456
-0.35(-3.68%)
Jun 07, 2024
9.696
9.710
9.283
9.437
3,040,833
-0.36(-3.65%)
Jun 06, 2024
9.696
9.854
9.696
9.795
1,489,138
+0.09(+0.92%)
Jun 05, 2024
9.805
9.805
9.616
9.705
1,139,990
-0.04(-0.41%)
Jun 04, 2024
9.407
9.755
9.338
9.745
2,976,198
+0.24(+2.51%)
Jun 03, 2024
9.656
9.656
9.214
9.507
1,310,482
-0.09(-0.93%)
May 31, 2024
9.636
9.656
9.477
9.596
1,614,733
-0.05(-0.51%)
May 30, 2024
9.656
9.765
9.537
9.646
1,006,646
+0.06(+0.62%)
May 29, 2024
9.576
9.686
9.497
9.586
1,140,682
-0.13(-1.33%)
May 28, 2024
9.934
9.954
9.686
9.715
1,156,625
-0.16(-1.61%)
May 24, 2024
9.835
9.934
9.770
9.874
977,240
+0.11(+1.12%)
May 23, 2024
10.24
10.31
9.765
9.765
1,519,974
-0.41(-4.00%)
May 22, 2024
10.28
10.34
10.09
10.17
793,534
-0.11(-1.06%)
May 21, 2024
10.19
10.30
10.01
10.28
1,679,733
+0.07(+0.68%)
May 20, 2024
10.31
10.38
10.12
10.21
1,413,499
-0.17(-1.63%)
May 17, 2024
10.47
10.47
10.27
10.38
859,902
-0.01(-0.10%)
May 16, 2024
10.55
10.59
10.34
10.39
1,150,068
-0.11(-1.04%)
May 15, 2024
10.81
10.95
10.34
10.50
3,892,229
-0.64(-5.71%)
May 14, 2024
11.19
11.21
11.04
11.14
1,036,508
-0.02(-0.18%)
May 13, 2024
11.15
11.28
11.14
11.16
872,592
+0.12(+1.08%)
May 10, 2024
11.10
11.14
11.00
11.04
467,694
+0.02(+0.18%)
May 09, 2024
11.08
11.09
10.96
11.02
708,282
-0.08(-0.72%)
May 08, 2024
10.92
11.17
10.78
11.10
713,351
+0.18(+1.64%)
May 07, 2024
11.26
11.33
10.88
10.92
1,511,842
-0.33(-2.92%)
May 06, 2024
11.24
11.41
11.19
11.25
908,112
+0.06(+0.53%)
May 03, 2024
10.95
11.31
10.86
11.19
1,545,532
+0.38(+3.49%)
May 02, 2024
10.81
10.82
10.67
10.81
506,116
+0.08(+0.74%)
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
.