Arcos Dorados Holdings Inc. Historical Stock Prices

ARCO 
$5.2101
*  
0.0399
0.76%
Get ARCO Alerts
*Delayed - data as of Mar. 2, 2015 14:24 ET  -  Find a broker to begin trading ARCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARCO Real Time
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:24  5.24  5.30  5.16  5.2101 166,609
02/27/2015 5.35 5.42 5.2 5.25 305,123
02/26/2015 5.25 5.47 5.23 5.34 509,063
02/25/2015 5.13 5.27 5.11 5.19 352,934
02/24/2015 5.2 5.32 5.1 5.17 490,397
02/23/2015 5.44 5.44 5.21 5.25 237,455
02/20/2015 5.56 5.6399 5.37 5.39 155,755
02/19/2015 5.54 5.89 5.5 5.55 572,582
02/18/2015 5.3 5.53 5.3 5.51 364,638
02/17/2015 5.19 5.41 5.17 5.36 319,537
02/13/2015 5.22 5.23 5.1 5.17 404,942
02/12/2015 5.23 5.44 5.11 5.23 522,397
02/11/2015 5.8 5.82 5.24 5.28 601,241
02/10/2015 5.9 5.93 5.76 5.81 263,348
02/09/2015 5.82 5.93 5.82 5.85 235,226
02/06/2015 5.76 5.85 5.76 5.82 261,757
02/05/2015 5.7 5.85 5.7 5.77 350,220
02/04/2015 5.77 5.87 5.6701 5.77 570,363
02/03/2015 5.64 5.82 5.56 5.72 407,008
02/02/2015 5.51 5.69 5.44 5.58 279,746
01/30/2015 5.6 5.665 5.52 5.55 217,332
01/29/2015 5.61 5.75 5.53 5.7 326,446
01/28/2015 5.72 5.75 5.495 5.58 236,650
01/27/2015 5.4 5.74 5.4 5.69 402,033
01/26/2015 5.32 5.53 5.27 5.47 204,325
01/23/2015 5.56 5.62 5.2999 5.32 183,709
01/22/2015 5.48 5.65 5.48 5.5 450,364
01/21/2015 5.25 5.61 5.25 5.48 1,219,354
01/20/2015 5.1 5.36 5.09 5.33 765,327
01/16/2015 5.06 5.18 5.055 5.11 516,673
01/15/2015 5.09 5.16 5.03 5.08 503,176
01/14/2015 5.15 5.1602 5.05 5.14 973,253
01/13/2015 5.07 5.24 4.905 5.21 1,053,336
01/12/2015 5.21 5.3 5.04 5.06 375,063
01/09/2015 5.45 5.45 5.2 5.21 616,239
01/08/2015 5.41 5.49 5.38 5.4 358,889
01/07/2015 5.4 5.47 5.38 5.4 318,524
01/06/2015 5.54 5.59 5.39 5.39 204,487
01/05/2015 5.45 5.55 5.39 5.52 617,119
01/02/2015 5.46 5.55 5.39 5.46 166,019
12/31/2014 5.39 5.42 5.39 5.41 752,728
12/30/2014 5.45 5.57 5.39 5.39 296,904
12/29/2014 5.38 5.5 5.38 5.45 396,490
12/26/2014 5.4 5.43 5.37 5.4 301,854
12/24/2014 5.39 5.46 5.39 5.39 185,151
12/23/2014 5.3 5.49 5.27 5.38 669,221
12/22/2014 5.31 5.66 5.25 5.29 1,295,197
12/19/2014 5.33 5.41 5.17 5.27 837,206
12/18/2014 5.45 5.57 5.32 5.36 645,158
12/17/2014 5.44 5.5 5.36 5.44 658,755
12/16/2014 5.6 5.66 5.35 5.43 558,553
12/15/2014 5.96 6 5.7 5.71 478,767
12/12/2014 6.01 6.04 5.75 5.95 663,499
12/11/2014 6.2 6.5 6 6.09 2,202,928
12/10/2014 6.16 6.295 6.15 6.2 1,523,854
12/09/2014 6.27 6.27 6.13 6.2 614,613
12/08/2014 6.42 6.45 6.23 6.28 602,830
12/05/2014 6.22 6.43 6.22 6.41 250,579
12/04/2014 6.19 6.28 6.1 6.23 331,962
12/03/2014 6.08 6.22 6.04 6.12 729,860
12/02/2014 6.27 6.317 6.02 6.11 405,172
12/01/2014 6.6 6.6 6.11 6.26 584,235
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?