$6.31 +0.08 (%) Arcos Dorados Holdings Inc - NYSE

Nov. 21, 2014 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
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
8/29/20147.127.197.097.19442,470
8/28/20147.107.117.067.10505,985
8/27/20147.107.207.077.10721,984
8/26/20147.107.277.087.121,530,051
8/25/20147.337.337.167.201,491,771
8/22/20147.497.507.337.34756,790
8/21/20147.777.847.457.501,260,750
8/20/20147.967.997.817.93296,724
8/19/20147.948.007.907.97399,117
8/18/20147.737.997.677.96425,766
8/15/20147.958.037.837.84391,914
8/14/20147.968.077.967.96523,787
8/13/20147.958.147.777.98702,160
8/12/20148.018.087.957.96759,256
8/11/20148.008.167.948.02873,004
8/8/20148.228.307.977.99992,882
8/7/20148.488.648.238.271,519,726
8/6/20148.448.708.448.501,590,580
8/5/20149.439.788.508.732,546,058
8/4/201410.2510.259.9210.02576,214
8/1/201410.3510.4210.2110.25617,116
7/31/201410.5010.5110.1910.26573,294
7/30/201410.4810.5410.3410.50340,218
7/29/20149.9510.449.9310.38391,317
7/28/20149.8910.019.839.93267,147
7/25/20149.649.929.649.90203,411
7/24/20149.569.769.479.69193,771
7/23/20149.459.599.359.522,042,087
7/22/20149.609.719.409.511,007,644
7/21/201410.0710.119.759.83480,696
7/18/201410.2810.2910.0710.12242,447
7/17/201410.3110.3410.2510.28278,973
7/16/201410.3010.4410.2710.35407,856
7/15/201410.6210.6210.2810.36523,624
7/14/201410.7110.8310.5910.64971,409
7/11/201410.7610.9110.6110.69357,564
7/10/201410.9810.9910.7210.78338,238
7/9/201411.1211.2110.9511.13701,962
7/8/201411.0411.1410.9211.12235,453
7/7/201411.1211.1910.9411.05296,894
7/3/201411.0511.1111.0011.11167,165
7/2/201411.1211.1610.9611.05406,469
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center