$4.48 -0.02 (%) Arcos Dorados Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 02:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
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
4/6/20163.503.563.393.50425,976
4/5/20163.443.643.383.53294,500
4/4/20163.713.713.353.46464,028
4/1/20163.733.753.593.70327,716
3/31/20163.793.873.563.75519,564
3/30/20163.613.893.573.78600,637
3/29/20163.503.753.423.56370,146
3/28/20163.473.513.423.48235,746
3/24/20163.533.533.353.47331,937
3/23/20163.543.553.403.54372,992
3/22/20163.553.683.393.54770,105
3/21/20163.253.533.173.531,043,469
3/18/20163.223.252.973.251,624,747
3/17/20163.073.363.073.193,039,822
3/16/20162.953.122.883.094,712,685
3/15/20162.792.862.682.74641,418
3/14/20162.712.842.712.79722,274
3/11/20162.742.742.652.70343,144
3/10/20162.702.712.612.71422,032
3/9/20162.852.872.722.75618,586
3/8/20162.812.842.792.831,166,872
3/7/20162.742.832.742.811,928,778
3/4/20162.822.822.682.761,284,622
3/3/20162.722.832.692.80904,192
3/2/20162.582.752.552.73806,537
3/1/20162.632.692.602.601,113,289
2/29/20162.642.692.602.631,117,324
2/26/20162.592.682.502.66571,562
2/25/20162.422.602.422.571,834,130
2/24/20162.372.542.332.421,273,954
2/23/20162.422.442.392.40189,447
2/22/20162.412.482.372.44361,985
2/19/20162.442.452.402.42382,067
2/18/20162.332.462.332.44698,367
2/17/20162.272.392.272.36481,296
2/16/20162.282.332.222.28392,601
2/12/20162.282.322.162.21465,537
2/11/20162.322.362.252.27481,473
2/10/20162.572.592.312.38396,914
2/9/20162.462.672.382.52664,649
2/8/20162.662.672.452.52706,703
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center