Arcos Dorados Holdings Inc. Historical Stock Prices

ARCO 
$6.01
*  
0.01
0.17%
Get ARCO Alerts
*Delayed - data as of Oct. 30, 2014 11:17 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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:17  5.98  6.06  5.95  6.01 48,901
10/29/2014 6.22 6.28 5.95 6.02 556,739
10/28/2014 6.06 6.3 6.06 6.22 395,302
10/27/2014 6.12 6.14 5.92 6.06 1,161,496
10/24/2014 6.07 6.29 6.07 6.2 263,362
10/23/2014 6 6.105 5.8 6.08 308,062
10/22/2014 6.25 6.38 5.9 6 419,369
10/21/2014 6.11 6.34 6.01 6.29 612,645
10/20/2014 6.2 6.24 5.95 6.01 697,910
10/17/2014 5.96 6.245 5.943 6.21 521,293
10/16/2014 5.53 6.13 5.5 5.9 1,654,878
10/15/2014 5.63 5.63 5.43 5.56 669,627
10/14/2014 5.48 5.68 5.44 5.59 581,088
10/13/2014 5.63 5.65 5.4 5.49 785,221
10/10/2014 5.81 5.98 5.7 5.7 581,179
10/09/2014 5.94 5.96 5.8 5.8 1,009,892
10/08/2014 6.19 6.25 5.91 5.92 1,212,412
10/07/2014 6.3 6.3544 6.17 6.18 571,369
10/06/2014 6.35 6.41 6.29 6.31 736,288
10/03/2014 6.2 6.26 6.159 6.24 507,293
10/02/2014 6.19 6.24 6 6.16 920,569
10/01/2014 6 6.43 6 6.14 1,881,552
09/30/2014 5.9 6.01 5.86 5.98 526,424
09/29/2014 6 6 5.82 5.9 648,404
09/26/2014 5.85 6.02 5.83 6.01 531,486
09/25/2014 5.91 6.02 5.8 5.86 1,095,549
09/24/2014 5.88 5.96 5.87 5.92 403,691
09/23/2014 5.93 6.03 5.86 5.98 855,188
09/22/2014 6.1 6.11 5.83 5.96 862,055
09/19/2014 6.23 6.23 6.08 6.11 985,543
09/18/2014 6.23 6.34 6.21 6.24 817,068
09/17/2014 6.3 6.367 6.21 6.26 1,040,436
09/16/2014 6.44 6.51 6.15 6.28 1,034,585
09/15/2014 6.54 6.55 6.4 6.45 620,084
09/12/2014 6.44 6.49 6.39 6.49 1,101,675
09/11/2014 6.4 6.54 6.26 6.39 1,145,751
09/10/2014 6.63 6.68 6.35 6.45 1,782,295
09/09/2014 6.8 6.8 6.6 6.65 477,509
09/08/2014 6.75 6.88 6.64 6.8 1,154,242
09/05/2014 7.01 7.028 6.78 6.8 1,511,927
09/04/2014 7.05 7.12 7 7.05 378,515
09/03/2014 7.13 7.19 7.02 7.02 657,450
09/02/2014 7.2 7.3 7.12 7.13 691,373
08/29/2014 7.12 7.19 7.09 7.19 442,470
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
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?