Arcos Dorados Holdings Inc $9.51

down -0.32


22/7/2014 04:00 PM  |  NYSE : ARCO  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
7/22/20149.609.719.409.511,007,644
7/21/201410.0710.119.759.83480,696
7/18/201410.2810.2910.0710.12242,447
7/17/201410.3110.3410.2510.28278,973
7/16/201410.3010.4410.2710.35407,856
7/15/201410.6210.6210.2810.36523,624
7/14/201410.7110.8310.5910.64971,409
7/11/201410.7610.9110.6110.69357,564
7/10/201410.9810.9910.7210.78338,238
7/9/201411.1211.2110.9511.13701,962
7/8/201411.0411.1410.9211.12235,453
7/7/201411.1211.1910.9411.05296,894
7/3/201411.0511.1111.0011.11167,165
7/2/201411.1211.1610.9611.05406,469
7/1/201411.2911.4411.0611.11699,514
6/30/201411.0311.3010.7811.20403,436
6/27/201410.9911.1210.9111.09239,817
6/26/201410.9311.0410.7510.98463,476
6/25/201410.7611.0510.7211.00404,136
6/24/201411.1411.2010.8110.81368,746
6/23/201411.2211.2410.9311.14295,374
6/20/201411.3911.3910.8911.14576,457
6/19/201411.0811.4011.0111.25758,196
6/18/201410.8311.4010.8011.14765,276
6/17/201410.7310.8010.6310.77404,438
6/16/201410.5110.6510.4710.58372,346
6/13/201410.5010.6410.4810.55188,509
6/12/201410.4010.5810.3510.50135,903
6/11/201410.5610.5610.2510.45284,178
6/10/201410.3210.5810.3010.57472,225
6/9/201410.4010.509.9210.371,143,907
6/6/201410.0910.099.539.61354,046
6/5/20149.169.689.129.68636,755
6/4/20148.929.238.929.17210,562
6/3/20148.899.008.888.99249,629
6/2/20149.059.058.868.94637,373
5/30/20148.768.978.708.90704,604
5/29/20149.059.098.848.91495,873
5/28/20148.899.078.809.02512,315
5/27/20148.708.898.668.88546,609
5/23/20148.608.668.578.60349,024
5/22/20148.518.728.518.62511,794
5/21/20148.718.768.608.68445,994
5/20/20148.708.768.658.71243,303
5/19/20148.758.758.608.69368,704
5/16/20149.339.378.688.75546,743
5/15/20148.658.678.588.61441,258
5/14/20148.718.828.618.65387,355
5/13/20148.698.948.668.74402,036
5/12/20148.588.768.588.691,078,202
5/9/20148.508.588.508.58309,189
5/8/20148.438.588.438.50588,661
5/7/20148.688.768.268.511,172,973
5/6/20149.009.108.618.67992,177
5/5/20149.169.209.039.10553,836
5/2/20149.119.239.119.16770,658
5/1/20149.119.289.049.131,248,817
4/30/20149.189.639.119.111,417,877
4/29/20149.539.609.209.21947,346
4/28/20149.739.739.459.45529,067
4/25/20149.509.679.369.49659,440
4/24/20149.569.659.389.45330,965
4/23/20149.609.699.509.55213,378
4/22/20149.749.779.569.60589,816
4/21/20149.979.979.749.74178,178
4/17/20149.8610.019.549.92757,233
4/16/20149.619.879.609.80244,784
4/15/20149.809.919.539.60350,679
4/14/20149.9410.109.689.77459,476
4/11/201410.2610.269.739.88502,670
4/10/201410.2510.6210.1710.25673,092
4/9/201410.2010.309.9910.20508,951
4/8/201410.1810.4510.1410.16451,842
4/7/201410.2310.4510.1110.18637,628
4/4/201410.4310.5210.2410.29744,937
4/3/201410.3810.4910.2910.40566,145
4/2/201410.2510.4010.1710.38345,652
4/1/201410.1010.2510.0710.20463,632
3/31/201410.1010.129.9510.08446,128
3/28/201410.0010.109.9910.07339,911
3/27/20149.9510.139.8810.00596,133
3/26/20149.8010.109.8010.10548,442
3/25/20149.909.959.599.77335,869
3/24/201410.0010.009.509.701,174,171
3/21/20149.7510.029.7010.001,246,277
3/20/20149.699.939.469.75597,531
3/19/201410.1010.109.339.371,161,100
3/18/20149.8710.119.799.92708,831
3/17/20149.659.859.599.70315,270
3/14/20149.659.859.619.65666,430
3/13/20149.909.909.449.53749,101
3/12/20149.599.989.569.821,624,648
3/11/20149.309.749.279.561,740,948
3/10/20149.399.399.119.22538,663
3/7/20149.289.399.139.38686,355
3/6/20149.169.559.109.281,407,267
3/5/20149.069.108.999.05331,054
3/4/20148.949.098.909.01522,412
3/3/20148.728.968.618.862,913,703
2/28/20149.089.208.748.791,304,093
Trading Center