$5.47 +0.15 (%) Arcos Dorados Holdings Inc - NYSE

Jan. 26, 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
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
12/26/20145.405.435.375.40301,854
12/24/20145.395.465.395.39185,151
12/23/20145.305.495.275.38669,221
12/22/20145.315.665.255.291,295,197
12/19/20145.335.415.175.27837,206
12/18/20145.455.575.325.36645,258
12/17/20145.445.505.365.44658,755
12/16/20145.605.665.355.43558,553
12/15/20145.966.005.705.71478,767
12/12/20146.016.045.755.95663,499
12/11/20146.206.506.006.092,202,928
12/10/20146.166.306.156.201,523,854
12/9/20146.276.276.136.20614,613
12/8/20146.426.456.236.28602,830
12/5/20146.226.436.226.41250,579
12/4/20146.196.286.106.23331,962
12/3/20146.086.226.046.12729,860
12/2/20146.276.326.026.11405,172
12/1/20146.606.606.116.26584,235
11/28/20146.456.616.426.61249,087
11/26/20146.206.436.036.43326,530
11/25/20146.176.256.086.21716,951
11/24/20146.306.406.126.17375,226
11/21/20146.246.456.206.29206,288
11/20/20146.146.266.146.23164,026
11/19/20146.236.285.926.21565,174
11/18/20146.266.426.236.26362,013
11/17/20146.596.706.366.37329,010
11/14/20146.636.706.576.65178,475
11/13/20146.606.876.606.68434,835
11/12/20146.426.706.306.68235,919
11/11/20146.806.826.466.49525,927
11/10/20146.756.876.656.82334,891
11/7/20146.496.796.446.75565,916
11/6/20146.927.086.596.61578,553
11/5/20146.456.966.226.921,050,588
11/4/20145.716.505.466.402,317,871
11/3/20146.156.186.016.05391,113
10/31/20146.086.256.016.16418,622
10/30/20145.956.075.956.06204,135
10/29/20146.226.285.956.02556,739
10/28/20146.066.306.066.22396,452
10/27/20146.126.145.926.061,161,496
10/24/20146.076.296.076.20263,362
10/23/20146.006.115.806.08308,062
10/22/20146.256.385.906.00420,369
10/21/20146.116.346.016.29612,645
10/20/20146.206.245.956.01697,910
10/17/20145.966.255.946.21521,293
10/16/20145.536.135.505.901,654,878
10/15/20145.635.635.435.56669,627
10/14/20145.485.685.445.59581,088
10/13/20145.635.655.405.49785,221
10/10/20145.815.985.705.70581,179
10/9/20145.945.965.805.801,009,892
10/8/20146.196.255.915.921,212,412
10/7/20146.306.356.176.18571,369
10/6/20146.356.416.296.31736,288
10/3/20146.206.266.166.24507,293
10/2/20146.196.246.006.16920,569
10/1/20146.006.436.006.141,881,552
9/30/20145.906.015.865.98526,424
9/29/20146.006.005.825.90648,404
9/26/20145.856.025.836.01531,486
9/25/20145.916.025.805.861,095,549
9/24/20145.885.965.875.92403,691
9/23/20145.936.035.865.98855,188
9/22/20146.106.115.835.96862,055
9/19/20146.236.236.086.11985,543
9/18/20146.236.346.216.24817,068
9/17/20146.306.376.216.261,040,436
9/16/20146.446.516.156.281,034,585
9/15/20146.546.556.406.45620,084
9/12/20146.446.496.396.491,101,675
9/11/20146.406.546.266.391,145,751
9/10/20146.636.686.356.451,782,295
9/9/20146.806.806.606.65477,509
9/8/20146.756.886.646.801,154,242
9/5/20147.017.036.786.801,511,927
9/4/20147.057.127.007.05378,515
9/3/20147.137.197.027.02657,450
9/2/20147.207.307.127.13691,373
  • Showing 1-100 of 950 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center