$5.71 -0.09 (%) Arcos Dorados Holdings Inc - NYSE

Apr. 21, 2015 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
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
4/8/20155.806.045.745.99669,010
4/7/20155.735.805.585.78410,939
4/6/20155.545.795.465.69558,569
4/2/20155.295.585.285.52510,360
4/1/20154.955.404.805.291,907,844
3/31/20154.945.024.714.93528,290
3/30/20154.985.064.944.98274,952
3/27/20155.125.154.895.00338,306
3/26/20155.195.195.025.15291,074
3/25/20155.235.255.085.21371,544
3/24/20155.095.235.015.20346,546
3/23/20154.745.174.745.10906,412
3/20/20154.854.914.714.72777,463
3/19/20154.774.904.594.80716,651
3/18/20155.005.144.814.82856,112
3/17/20154.255.384.155.072,816,748
3/16/20154.374.374.114.23638,757
3/13/20154.354.354.154.23998,817
3/12/20154.124.374.124.36663,761
3/11/20154.394.434.094.17781,615
3/10/20154.604.644.304.31814,449
3/9/20155.165.194.604.711,419,238
3/6/20155.245.245.135.19421,428
3/5/20155.425.425.165.24728,597
3/4/20155.435.565.285.37942,297
3/3/20155.305.565.305.46824,149
3/2/20155.305.365.165.27300,557
2/27/20155.355.425.205.25305,123
2/26/20155.255.475.235.34509,088
2/25/20155.135.275.115.19352,934
2/24/20155.205.325.105.17490,397
2/23/20155.445.445.215.25237,455
2/20/20155.565.645.375.39155,755
2/19/20155.545.895.505.55572,632
2/18/20155.305.535.305.51364,638
2/17/20155.195.415.175.36319,537
2/13/20155.225.235.105.17404,942
2/12/20155.235.445.115.23522,397
2/11/20155.805.825.245.28601,241
2/10/20155.905.935.765.81263,348
2/9/20155.825.935.825.85235,226
2/6/20155.765.855.765.82261,757
2/5/20155.705.855.705.77350,220
2/4/20155.775.875.675.77570,413
2/3/20155.645.825.565.72407,008
2/2/20155.515.695.445.58279,746
1/30/20155.605.675.525.55217,332
1/29/20155.615.755.535.70326,446
1/28/20155.725.755.505.58236,650
1/27/20155.405.745.405.69402,033
1/26/20155.325.535.275.47204,325
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
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center