$2.51 -0.19 (%) Arcos Dorados Holdings Inc - NYSE

Feb. 8, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
2/5/20162.792.802.682.70319,523
2/4/20162.732.852.732.83180,181
2/3/20162.772.782.602.72327,861
2/2/20162.712.882.672.77300,576
2/1/20162.822.832.622.76474,539
1/29/20162.842.962.772.86175,331
1/28/20162.902.972.762.83232,388
1/27/20162.832.932.822.89118,675
1/26/20162.792.842.752.81177,636
1/25/20162.812.962.742.76342,442
1/22/20162.692.882.692.83277,516
1/21/20162.682.772.622.67125,900
1/20/20162.782.782.522.71335,666
1/19/20162.602.832.602.79487,670
1/15/20162.712.712.592.60432,903
1/14/20162.702.912.642.76433,709
1/13/20162.802.912.652.69302,563
1/12/20163.083.082.722.79343,532
1/11/20163.133.153.003.07473,634
1/8/20163.093.163.073.10338,220
1/7/20163.203.203.053.09291,886
1/6/20163.203.273.113.24378,464
1/5/20163.143.263.103.25601,332
1/4/20163.043.103.043.09154,201
12/31/20153.123.203.103.11224,130
12/30/20153.153.253.113.14319,058
12/29/20153.053.212.993.14421,611
12/28/20153.073.103.003.04217,298
12/24/20153.103.123.043.1094,423
12/23/20153.043.263.043.08328,027
12/22/20153.153.153.033.10228,476
12/21/20153.153.173.043.12368,122
12/18/20153.123.153.043.13456,833
12/17/20153.173.223.123.19222,683
12/16/20153.103.213.083.15304,823
12/15/20153.043.133.043.13225,859
12/14/20153.063.103.033.04317,622
12/11/20153.203.213.043.10348,985
12/10/20153.263.303.183.25268,671
12/9/20153.133.283.133.26355,338
12/8/20153.163.283.143.19439,818
12/7/20153.523.613.133.25574,156
12/4/20153.503.513.413.50193,807
12/3/20153.723.733.453.47357,010
12/2/20153.773.773.673.73196,894
12/1/20153.943.943.713.79390,482
11/30/20153.713.973.583.94915,729
11/27/20153.803.813.723.73371,557
11/25/20153.623.793.593.76335,284
11/24/20153.763.763.493.64522,068
11/23/20153.373.853.353.831,715,457
11/20/20153.073.353.073.301,122,848
11/19/20153.013.152.953.10604,837
11/18/20152.783.002.772.99317,377
11/17/20152.812.842.702.73300,219
11/16/20152.862.892.762.84332,372
11/13/20152.932.932.872.88273,080
11/12/20153.003.002.872.90418,289
11/11/20153.013.062.952.98310,342
11/10/20153.073.122.993.00256,907
11/9/20153.173.203.073.09367,484
11/6/20153.173.223.153.19434,716
11/5/20153.003.172.953.13523,304
11/4/20153.183.252.933.00833,507
11/3/20153.153.183.043.07335,226
11/2/20153.113.193.093.15406,647
10/30/20153.063.192.963.08686,943
10/29/20153.243.262.993.02363,250
10/28/20153.213.333.133.23844,831
10/27/20153.203.202.983.16867,758
10/26/20153.303.303.193.21492,050
10/23/20153.303.313.173.27938,116
10/22/20153.243.393.213.28683,639
10/21/20153.113.193.073.182,797,037
10/20/20152.893.102.893.09515,047
10/19/20152.822.962.732.90710,369
10/16/20152.622.842.582.801,495,641
10/15/20152.692.742.572.57587,134
10/14/20152.702.702.682.69781,152
10/13/20152.692.702.682.70955,168
10/12/20152.692.702.612.68392,385
10/9/20152.702.842.652.692,743,676
10/8/20152.682.712.682.70830,707
10/7/20152.702.722.682.69846,674
10/6/20152.672.722.652.70622,103
10/5/20152.702.732.642.691,695,638
10/2/20152.622.752.622.651,896,484
10/1/20152.742.772.602.66457,487
9/30/20152.852.862.722.72314,405
9/29/20152.892.922.712.80595,396
9/28/20152.922.932.752.89629,101
9/25/20153.063.102.912.93315,358
9/24/20153.113.112.923.09467,252
9/23/20153.253.263.083.12301,912
9/22/20153.333.403.233.25215,487
9/21/20153.403.433.303.35518,106
9/18/20153.473.503.393.41495,134
9/17/20153.563.673.493.501,207,839
9/16/20153.663.753.563.56259,493
9/15/20153.553.753.553.68252,914
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center