$5.65 -0.15 (%) Arcos Dorados Holdings Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
12/8/20165.855.855.505.65379,740
12/7/20165.955.955.755.80251,602
12/6/20166.006.055.855.90304,367
12/5/20165.955.955.905.90353,697
12/2/20165.955.985.905.90445,930
12/1/20165.906.055.856.00585,420
11/30/20165.956.055.905.90626,713
11/29/20165.755.955.705.90310,121
11/28/20165.655.805.555.80407,181
11/25/20165.555.705.555.60266,816
11/23/20165.655.705.505.65239,218
11/22/20165.905.955.605.75254,614
11/21/20165.755.955.705.95328,820
11/18/20165.805.805.705.75125,948
11/17/20165.805.855.655.75124,401
11/16/20165.805.805.755.80112,806
11/15/20165.255.955.205.80438,816
11/14/20165.505.555.255.30625,862
11/11/20165.655.655.405.45252,110
11/10/20165.705.905.535.65835,333
11/9/20165.706.105.655.75519,329
11/8/20165.905.955.605.95395,936
11/7/20166.006.005.956.00482,926
11/4/20165.906.045.905.92189,521
11/3/20165.956.005.805.95296,658
11/2/20165.806.055.505.851,792,204
11/1/20166.206.205.956.00378,044
10/31/20166.206.236.106.15199,122
10/28/20166.106.206.106.20245,903
10/27/20166.306.306.106.15441,823
10/26/20166.256.356.106.25465,150
10/25/20166.506.506.256.30409,451
10/24/20166.456.606.406.451,285,846
10/21/20166.106.206.056.10147,116
10/20/20166.306.306.106.15256,764
10/19/20166.256.356.136.301,021,437
10/18/20166.256.406.156.20317,130
10/17/20166.156.405.956.30519,486
10/14/20166.036.116.016.08208,939
10/13/20166.006.175.865.99739,159
10/12/20166.036.105.986.04333,035
10/11/20166.076.075.956.01510,905
10/10/20166.286.295.876.06914,178
10/7/20166.206.266.016.22456,856
10/6/20166.206.276.086.191,649,845
10/5/20165.986.255.976.231,531,734
10/4/20165.715.985.675.931,131,988
10/3/20165.185.755.155.66645,186
9/30/20165.335.335.235.27135,664
9/29/20165.415.475.225.27230,549
9/28/20165.405.495.405.45538,768
9/27/20165.395.425.255.41221,154
9/26/20165.505.545.395.39481,135
9/23/20165.515.615.485.57315,373
9/22/20165.425.595.415.55571,426
9/21/20165.405.405.255.36733,943
9/20/20165.075.455.055.412,261,947
9/19/20165.015.094.885.08624,630
9/16/20164.975.024.865.00374,993
9/15/20164.605.084.605.08629,077
9/14/20164.684.724.604.63222,594
9/13/20164.764.764.564.67222,752
9/12/20164.754.874.654.79268,700
9/9/20164.965.024.794.82697,598
9/8/20165.065.074.995.01939,926
9/7/20165.005.094.895.02771,952
9/6/20164.835.044.834.96289,721
9/2/20164.874.974.824.82198,510
9/1/20164.844.974.774.87289,392
8/31/20164.925.044.784.82880,274
8/30/20165.275.324.995.012,797,455
8/29/20165.335.355.225.27361,214
8/26/20165.425.505.275.33216,889
8/25/20165.445.545.425.44266,955
8/24/20165.405.615.405.50220,966
8/23/20165.525.605.465.52379,647
8/22/20165.565.575.475.51256,382
8/19/20165.675.705.565.61210,548
8/18/20165.675.755.595.70339,616
8/17/20165.645.715.485.64354,871
8/16/20165.635.795.615.65517,486
8/15/20165.565.665.555.62229,107
8/12/20165.665.705.515.56160,628
8/11/20165.595.725.595.66142,698
8/10/20165.625.685.495.65263,592
8/9/20165.775.805.625.65394,074
8/8/20165.755.855.755.78298,457
8/5/20165.925.955.725.74319,003
8/4/20165.925.995.805.86829,534
8/3/20165.505.925.455.921,212,083
8/2/20165.485.505.385.423,456,499
8/1/20165.435.475.365.44172,646
7/29/20165.485.515.425.48252,556
7/28/20165.635.745.455.51397,125
7/27/20165.445.615.445.57499,506
7/26/20165.705.705.425.46750,590
7/25/20165.805.815.655.70442,465
7/22/20165.805.805.695.80702,453
7/21/20165.745.845.665.80524,086
7/20/20165.555.805.505.771,092,245
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center