$5.33 -0.11 (%) Arcos Dorados Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/20165.425.505.275.33216,889
8/25/20165.445.545.425.44266,955
8/24/20165.405.615.405.50220,966
8/23/20165.525.605.465.52379,647
8/22/20165.565.575.475.51256,382
8/19/20165.675.705.565.61210,548
8/18/20165.675.755.595.70339,616
8/17/20165.645.715.485.64354,871
8/16/20165.635.795.615.65517,486
8/15/20165.565.665.555.62229,107
8/12/20165.665.705.515.56160,628
8/11/20165.595.725.595.66142,698
8/10/20165.625.685.495.65263,592
8/9/20165.775.805.625.65394,074
8/8/20165.755.855.755.78298,457
8/5/20165.925.955.725.74319,003
8/4/20165.925.995.805.86829,534
8/3/20165.505.925.455.921,212,083
8/2/20165.485.505.385.423,456,499
8/1/20165.435.475.365.44172,646
7/29/20165.485.515.425.48252,556
7/28/20165.635.745.455.51397,125
7/27/20165.445.615.445.57499,506
7/26/20165.705.705.425.46750,590
7/25/20165.805.815.655.70442,465
7/22/20165.805.805.695.80702,453
7/21/20165.745.845.665.80524,086
7/20/20165.555.805.505.771,092,245
7/19/20165.505.625.455.62657,135
7/18/20165.525.655.435.511,081,851
7/15/20165.475.575.035.511,107,694
7/14/20165.355.615.245.501,168,853
7/13/20165.075.225.055.19958,538
7/12/20164.955.134.945.06703,822
7/11/20164.864.954.814.92188,803
7/8/20164.904.924.774.89379,915
7/7/20164.694.884.694.86308,675
7/6/20164.794.794.684.73241,090
7/5/20164.954.954.754.85444,108
7/1/20164.754.914.754.85229,112
6/30/20164.784.884.704.77386,816
6/29/20164.644.784.594.77259,861
6/28/20164.684.754.424.551,124,009
6/27/20164.624.624.494.59870,349
6/24/20164.644.754.574.73647,819
6/23/20164.904.904.824.90541,766
6/22/20164.834.944.754.84613,429
6/21/20164.764.844.684.82161,869
6/20/20164.904.984.704.761,417,854
6/17/20164.754.884.734.81312,913
6/16/20164.704.794.534.72340,402
6/15/20164.504.814.504.73377,161
6/14/20164.444.604.444.49445,673
6/13/20164.604.634.454.48377,358
6/10/20164.884.894.644.65541,602
6/9/20164.684.904.594.891,208,877
6/8/20164.554.744.554.71306,974
6/7/20164.484.604.464.58252,849
6/6/20164.344.474.344.46320,815
6/3/20164.364.404.324.36322,608
6/2/20164.334.364.254.30343,323
6/1/20164.384.404.284.33342,986
5/31/20164.444.444.324.36519,802
5/27/20164.514.514.424.44162,423
5/26/20164.664.664.484.50184,401
5/25/20164.574.684.574.62321,400
5/24/20164.544.674.514.58608,093
5/23/20164.404.524.344.50484,178
5/20/20164.424.484.364.40332,103
5/19/20164.544.564.244.32369,299
5/18/20164.354.574.314.47498,439
5/17/20164.224.344.154.33304,791
5/16/20164.204.284.064.21447,078
5/13/20164.314.444.244.29271,325
5/12/20164.394.444.184.37603,939
5/11/20164.624.684.394.39749,443
5/10/20164.604.744.504.70465,574
5/9/20164.734.794.444.47629,552
5/6/20164.704.794.534.64420,284
5/5/20164.774.834.564.67552,742
5/4/20164.805.134.774.80923,971
5/3/20164.384.624.314.62618,158
5/2/20164.184.504.184.39430,082
4/29/20164.344.384.154.15378,455
4/28/20164.354.514.304.371,012,440
4/27/20164.084.354.054.34525,170
4/26/20164.024.063.994.00380,167
4/25/20164.154.174.004.02256,576
4/22/20164.184.264.134.17406,395
4/21/20164.324.344.184.18463,988
4/20/20164.304.384.204.331,701,205
4/19/20164.044.214.004.19489,054
4/18/20164.094.094.004.04285,414
4/15/20164.074.174.034.10418,742
4/14/20164.034.214.004.13576,081
4/13/20164.064.253.954.02438,718
4/12/20163.764.123.764.04663,294
4/11/20163.553.793.553.74426,551
4/8/20163.363.543.343.54294,278
4/7/20163.533.533.293.33501,575
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center