$6.12 +0.14 (%) Arcos Dorados Holdings Inc - NYSE

Oct. 1, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCO historical data

Date Open High Low Close Volume
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
7/1/201411.2911.4411.0611.11699,514
6/30/201411.0311.3010.7811.20403,436
6/27/201410.9911.1210.9111.09239,817
6/26/201410.9311.0410.7510.98463,476
6/25/201410.7611.0510.7211.00404,136
6/24/201411.1411.2010.8110.81368,746
6/23/201411.2211.2410.9311.14295,374
6/20/201411.3911.3910.8911.14576,457
6/19/201411.0811.4011.0111.25758,196
6/18/201410.8311.4010.8011.14765,276
6/17/201410.7310.8010.6310.77404,438
6/16/201410.5110.6510.4710.58372,346
6/13/201410.5010.6410.4810.55188,509
6/12/201410.4010.5810.3510.50135,903
6/11/201410.5610.5610.2510.45284,178
6/10/201410.3210.5810.3010.57472,225
6/9/201410.4010.509.9210.371,143,907
6/6/201410.0910.099.539.61354,046
6/5/20149.169.689.129.68636,755
6/4/20148.929.238.929.17210,562
6/3/20148.899.008.888.99249,629
6/2/20149.059.058.868.94637,373
5/30/20148.768.978.708.90704,604
5/29/20149.059.098.848.91495,873
5/28/20148.899.078.809.02512,315
5/27/20148.708.898.668.88546,609
5/23/20148.608.668.578.60349,024
5/22/20148.518.728.518.62511,794
5/21/20148.718.768.608.68445,994
5/20/20148.708.768.658.71243,303
5/19/20148.758.758.608.69368,704
5/16/20149.339.378.688.75546,743
5/15/20148.658.678.588.61441,258
5/14/20148.718.828.618.65387,355
5/13/20148.698.948.668.74402,036
5/12/20148.588.768.588.691,078,202
5/9/20148.508.588.508.58309,189
  • Showing 1-100 of 871 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center