$4.00 +0.10 (%) Arcos Dorados Holdings Inc - NYSE

Aug. 31, 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
8/28/20153.683.943.653.90926,862
8/27/20153.213.683.213.68819,886
8/26/20153.353.353.053.21631,428
8/25/20153.493.493.203.30289,490
8/24/20153.443.513.213.28549,945
8/21/20153.643.673.373.57733,767
8/20/20153.723.783.623.66479,638
8/19/20153.723.863.603.75820,848
8/18/20153.723.773.563.74580,014
8/17/20153.383.753.263.691,617,926
8/14/20153.373.483.103.341,378,293
8/13/20153.823.903.243.341,585,667
8/12/20154.134.183.543.782,866,013
8/11/20154.424.634.394.39740,251
8/10/20154.244.304.144.216,513,349
8/7/20154.204.314.164.25164,836
8/6/20154.334.334.204.22167,274
8/5/20154.284.494.274.34251,202
8/4/20154.234.274.224.26301,806
8/3/20154.234.284.194.23273,512
7/31/20154.264.304.194.25237,007
7/30/20154.204.284.174.28312,047
7/29/20154.194.334.194.20212,038
7/28/20154.254.314.194.24217,217
7/27/20154.204.284.194.21170,814
7/24/20154.174.264.174.25261,998
7/23/20154.344.424.174.25201,708
7/22/20154.514.514.204.30274,976
7/21/20154.204.624.204.53459,669
7/20/20154.564.564.184.21438,167
7/17/20154.604.674.504.56260,609
7/16/20154.914.914.554.61486,303
7/15/20154.424.854.104.683,110,063
7/14/20154.464.584.464.47173,425
7/13/20154.604.674.474.47237,655
7/10/20154.544.724.534.62223,344
7/9/20154.544.634.524.53439,382
7/8/20154.674.704.414.51223,377
7/7/20154.824.894.644.70281,044
7/6/20154.954.964.834.84339,996
7/2/20154.985.054.894.96241,221
7/1/20155.255.274.834.98401,607
6/30/20155.425.455.175.26407,642
6/29/20155.525.645.355.37198,247
6/26/20155.445.655.405.612,010,958
6/25/20155.635.635.435.44494,657
6/24/20155.685.715.555.60849,874
6/23/20155.695.795.635.69517,377
6/22/20155.725.775.665.68161,654
6/19/20155.815.825.675.69189,080
6/18/20155.715.825.665.82195,412
6/17/20155.615.715.505.67161,156
6/16/20155.725.725.505.60111,944
6/15/20155.695.765.535.72155,684
6/12/20155.765.775.645.7065,584
6/11/20155.915.965.615.76229,253
6/10/20155.806.005.765.95312,180
6/9/20155.775.875.715.74101,492
6/8/20155.795.815.725.7882,675
6/5/20155.825.865.765.7779,515
6/4/20155.875.895.735.82222,279
6/3/20155.625.895.545.87250,534
6/2/20155.435.675.385.61245,383
6/1/20155.515.565.385.45355,037
5/29/20155.355.555.305.51474,924
5/28/20155.285.365.205.31428,394
5/27/20155.415.415.265.29189,123
5/26/20155.275.415.215.37289,691
5/22/20155.355.545.255.27304,755
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
  • Showing 1-100 of 1,101 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!