Arcos Dorados Holdings Inc. Historical Stock Prices

ARCO 
$7.1
*  
unch
unch
Get ARCO Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading ARCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.10  7.11  7.06  7.10 505,985
08/28/2014 7.1 7.11 7.06 7.1 505,985
08/27/2014 7.1 7.2 7.07 7.1 721,984
08/26/2014 7.1 7.27 7.08 7.12 1,529,251
08/25/2014 7.33 7.33 7.16 7.2 1,491,771
08/22/2014 7.49 7.5 7.33 7.34 756,790
08/21/2014 7.77 7.84 7.45 7.5 1,260,750
08/20/2014 7.96 7.99 7.81 7.93 296,724
08/19/2014 7.94 8 7.9 7.97 399,117
08/18/2014 7.73 7.99 7.67 7.96 425,766
08/15/2014 7.95 8.03 7.83 7.84 391,914
08/14/2014 7.96 8.07 7.96 7.96 523,787
08/13/2014 7.95 8.14 7.77 7.98 702,160
08/12/2014 8.01 8.08 7.95 7.96 759,156
08/11/2014 8 8.155 7.94 8.02 873,004
08/08/2014 8.22 8.3 7.9709 7.99 992,882
08/07/2014 8.48 8.64 8.23 8.27 1,519,726
08/06/2014 8.44 8.7 8.44 8.5 1,590,580
08/05/2014 9.43 9.78 8.5 8.73 2,545,758
08/04/2014 10.25 10.25 9.92 10.02 576,214
08/01/2014 10.35 10.42 10.21 10.25 617,116
07/31/2014 10.5 10.51 10.19 10.26 573,294
07/30/2014 10.48 10.54 10.34 10.5 340,118
07/29/2014 9.95 10.44 9.93 10.38 391,317
07/28/2014 9.89 10.01 9.83 9.93 267,147
07/25/2014 9.64 9.92 9.64 9.9 203,411
07/24/2014 9.56 9.76 9.47 9.69 193,771
07/23/2014 9.45 9.59 9.35 9.52 2,042,087
07/22/2014 9.6 9.71 9.4 9.51 1,007,644
07/21/2014 10.07 10.11 9.75 9.83 480,696
07/18/2014 10.28 10.29 10.07 10.12 242,447
07/17/2014 10.31 10.3375 10.25 10.28 278,973
07/16/2014 10.3 10.44 10.27 10.35 407,856
07/15/2014 10.62 10.62 10.28 10.36 523,624
07/14/2014 10.71 10.83 10.59 10.64 971,409
07/11/2014 10.76 10.91 10.61 10.69 357,564
07/10/2014 10.98 10.989 10.72 10.78 338,238
07/09/2014 11.12 11.21 10.95 11.13 701,962
07/08/2014 11.035 11.14 10.92 11.12 235,153
07/07/2014 11.12 11.19 10.94 11.05 296,894
07/03/2014 11.05 11.11 11 11.11 167,165
07/02/2014 11.12 11.16 10.96 11.05 406,469
07/01/2014 11.29 11.435 11.06 11.11 699,514
06/30/2014 11.05 11.3 10.78 11.2 403,436
06/27/2014 10.99 11.12 10.91 11.09 239,817
06/26/2014 10.93 11.04 10.75 10.98 463,476
06/25/2014 10.76 11.05 10.72 11 404,136
06/24/2014 11.14 11.2 10.807 10.81 368,746
06/23/2014 11.22 11.24 10.93 11.14 295,374
06/20/2014 11.39 11.39 10.89 11.14 576,457
06/19/2014 11.08 11.4 11.01 11.25 758,196
06/18/2014 10.83 11.4 10.8 11.14 765,276
06/17/2014 10.73 10.8 10.63 10.77 404,438
06/16/2014 10.51 10.65 10.47 10.58 372,346
06/13/2014 10.5 10.64 10.48 10.55 188,509
06/12/2014 10.4 10.58 10.3535 10.5 135,903
06/11/2014 10.56 10.56 10.25 10.45 284,178
06/10/2014 10.32 10.58 10.299 10.57 472,225
06/09/2014 10.4 10.5 9.92 10.37 1,143,707
06/06/2014 10.09 10.09 9.53 9.61 354,046
06/05/2014 9.16 9.68 9.12 9.68 636,755
06/04/2014 8.92 9.23 8.92 9.17 210,562
06/03/2014 8.89 9 8.88 8.99 249,629
06/02/2014 9.05 9.05 8.86 8.94 637,373
05/30/2014 8.76 8.97 8.7 8.9 704,604
05/29/2014 9.05 9.09 8.84 8.91 495,873
05/28/2014 8.89 9.07 8.8 9.02 512,315
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?