Arcos Dorados Holdings Inc $9.55

down -0.05


23/4/2014 06:40 PM  |  NYSE : ARCO  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
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
3/24/201410.0010.009.509.701,174,170
3/21/20149.7510.029.7010.001,246,280
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
3/12/20149.599.989.569.821,624,650
3/11/20149.309.749.279.561,740,950
3/10/20149.399.399.119.22538,663
3/7/20149.289.399.139.38686,355
3/6/20149.169.559.109.281,407,270
3/5/20149.069.108.999.05331,054
3/4/20148.949.098.909.01522,412
3/3/20148.728.968.618.862,913,700
2/28/20149.089.208.748.791,304,090
2/27/20148.949.308.869.021,288,230
2/26/20149.009.068.878.911,478,640
2/25/20148.929.208.918.942,346,260
2/24/20148.708.948.708.886,577,500
2/21/20148.808.828.688.71678,189
2/20/20148.758.838.678.741,349,150
2/19/20148.778.808.708.74604,387
2/18/20148.858.928.568.77901,263
2/14/20148.708.958.688.87668,896
2/13/20148.748.788.508.711,813,750
2/12/20148.989.028.708.84648,843
2/11/20148.958.968.698.872,159,050
2/10/20148.929.008.808.981,642,880
2/7/20148.969.098.868.90798,594
2/6/20148.759.058.748.951,098,600
2/5/20148.668.728.458.67880,433
2/4/20148.448.688.448.611,398,720
2/3/20148.908.968.308.322,228,050
1/31/20149.169.288.848.861,427,360
1/30/20148.939.368.939.313,688,210
1/29/20149.039.158.888.941,889,920
1/28/20148.899.178.899.092,261,160
1/27/20149.229.408.748.863,035,790
1/24/20149.509.619.159.242,646,920
1/23/201410.0310.079.519.542,875,560
1/22/201410.6210.6410.0010.163,162,800
1/21/201410.7811.2410.7610.81807,984
1/17/201410.7310.8610.7110.75339,667
1/16/201410.6710.8010.6210.73466,032
1/15/201410.7810.8510.6210.691,157,310
1/14/201411.1011.1610.7210.781,211,500
1/13/201411.1011.2811.0811.09753,366
1/10/201411.0511.2611.0411.15489,546
1/9/201411.1211.1611.0111.06761,655
1/8/201411.2511.3311.0911.15877,650
1/7/201411.3011.4011.2211.251,064,250
1/6/201411.4611.5011.2011.261,513,510
1/3/201411.7911.8811.4411.46837,954
1/2/201412.1212.1211.6211.64869,091
12/31/201312.2012.2212.0412.12550,996
12/30/201312.1812.2311.9612.11552,636
12/27/201312.2812.3111.8711.95555,474
12/26/201312.2312.4012.2312.29241,238
12/24/201312.2812.2812.2112.28151,274
12/23/201312.0812.2812.0512.20527,292
12/20/201312.0012.2011.9612.08633,750
12/19/201312.4012.4011.9712.15672,148
12/18/201311.9212.4911.9012.341,481,490
12/17/201311.7011.9511.5911.941,132,450
12/16/201311.4011.7111.3711.66971,793
12/13/201311.2911.5211.2511.351,265,380
12/12/201311.3911.4411.1411.281,061,420
12/11/201311.6711.7211.3511.371,046,470
12/10/201311.6511.7611.6111.69373,373
12/9/201311.6711.9511.6111.71446,867
12/6/201311.6911.8311.5511.69535,986
12/5/201311.6911.8811.5111.63943,222
12/4/201311.6511.7411.4611.72491,209
12/3/201311.7711.9611.6111.65711,757
12/2/201312.2012.2111.7511.771,819,920
11/29/201311.8712.2411.8512.20719,703
11/27/201311.8812.0311.8111.89524,902
Trading Center