$5.27 -0.10 (%) Arcos Dorados Holdings Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
5/21/20155.415.425.345.37194,093
5/20/20155.215.495.215.48278,181
5/19/20155.365.385.135.28381,002
5/18/20155.365.475.315.32327,725
5/15/20155.355.455.255.39261,218
5/14/20155.495.565.255.29460,325
5/13/20155.505.885.265.491,227,708
5/12/20155.625.885.495.52929,486
5/11/20156.336.436.056.09371,429
5/8/20156.426.466.116.33407,867
5/7/20156.386.486.276.36158,657
5/6/20156.596.606.246.35325,812
5/5/20156.466.576.466.55344,017
5/4/20156.136.506.136.46343,159
5/1/20156.046.125.996.11111,160
4/30/20156.046.165.956.00455,965
4/29/20156.216.256.046.06271,984
4/28/20156.196.306.156.27194,591
4/27/20156.286.286.126.17223,591
4/24/20156.066.276.066.16598,423
4/23/20155.916.065.886.03530,852
4/22/20155.795.915.655.89312,077
4/21/20155.755.805.665.77178,644
4/20/20155.835.845.655.80176,099
4/17/20155.885.945.715.77343,004
4/16/20155.855.945.835.91244,634
4/15/20155.915.955.745.90319,849
4/14/20155.705.935.615.92242,731
4/13/20155.845.845.515.73427,312
4/10/20156.086.095.785.88446,108
4/9/20156.026.305.976.071,159,708
4/8/20155.806.045.745.99669,010
4/7/20155.735.805.585.78410,939
4/6/20155.545.795.465.69558,569
4/2/20155.295.585.285.52510,360
4/1/20154.955.404.805.291,907,844
3/31/20154.945.024.714.93528,290
3/30/20154.985.064.944.98274,952
3/27/20155.125.154.895.00338,306
3/26/20155.195.195.025.15291,074
3/25/20155.235.255.085.21371,544
3/24/20155.095.235.015.20346,546
3/23/20154.745.174.745.10906,412
3/20/20154.854.914.714.72777,463
3/19/20154.774.904.594.80716,651
3/18/20155.005.144.814.82856,112
3/17/20154.255.384.155.072,816,748
3/16/20154.374.374.114.23638,757
3/13/20154.354.354.154.23998,817
3/12/20154.124.374.124.36663,761
3/11/20154.394.434.094.17781,615
3/10/20154.604.644.304.31814,449
3/9/20155.165.194.604.711,419,238
3/6/20155.245.245.135.19421,428
3/5/20155.425.425.165.24728,597
3/4/20155.435.565.285.37942,297
3/3/20155.305.565.305.46824,149
3/2/20155.305.365.165.27300,557
2/27/20155.355.425.205.25305,123
2/26/20155.255.475.235.34509,088
2/25/20155.135.275.115.19352,934
2/24/20155.205.325.105.17490,397
2/23/20155.445.445.215.25237,455
2/20/20155.565.645.375.39155,755
2/19/20155.545.895.505.55572,632
2/18/20155.305.535.305.51364,638
2/17/20155.195.415.175.36319,537
2/13/20155.225.235.105.17404,942
2/12/20155.235.445.115.23522,397
2/11/20155.805.825.245.28601,241
2/10/20155.905.935.765.81263,348
2/9/20155.825.935.825.85235,226
2/6/20155.765.855.765.82261,757
2/5/20155.705.855.705.77350,220
2/4/20155.775.875.675.77570,413
2/3/20155.645.825.565.72407,008
2/2/20155.515.695.445.58279,746
1/30/20155.605.675.525.55217,332
1/29/20155.615.755.535.70326,446
1/28/20155.725.755.505.58236,650
1/27/20155.405.745.405.69402,033
1/26/20155.325.535.275.47204,325
1/23/20155.565.625.305.32183,709
1/22/20155.485.655.485.50450,364
1/21/20155.255.615.255.481,219,354
1/20/20155.105.365.095.33765,327
1/16/20155.065.185.065.11516,673
1/15/20155.095.165.035.08503,176
1/14/20155.155.165.055.14973,253
1/13/20155.075.244.915.211,053,336
1/12/20155.215.305.045.06375,063
1/9/20155.455.455.205.21616,739
1/8/20155.415.495.385.40358,889
1/7/20155.405.475.385.40318,524
1/6/20155.545.595.395.39204,487
1/5/20155.455.555.395.52617,119
1/2/20155.465.555.395.46166,019
12/31/20145.395.425.395.41752,728
12/30/20145.455.575.395.39296,904
12/29/20145.385.505.385.45396,490
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center