Arcos Dorados Holdings Inc. Historical Stock Prices

ARCO 
$5.27
*  
0.09
1.68%
Get ARCO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ARCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARCO After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.36  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
11/28/2014 6.45 6.61 6.4229 6.61 249,087
11/26/2014 6.2 6.43 6.03 6.43 326,510
11/25/2014 6.17 6.25 6.08 6.21 716,951
11/24/2014 6.3 6.3999 6.12 6.17 375,226
11/21/2014 6.24 6.45 6.2 6.29 206,288
11/20/2014 6.14 6.26 6.14 6.23 164,026
11/19/2014 6.23 6.28 5.92 6.21 565,174
11/18/2014 6.26 6.42 6.225 6.26 362,013
11/17/2014 6.59 6.7 6.36 6.37 329,010
11/14/2014 6.63 6.7 6.57 6.65 178,475
11/13/2014 6.6 6.87 6.6 6.68 434,835
11/12/2014 6.42 6.7 6.3 6.68 235,919
11/11/2014 6.8 6.82 6.46 6.49 525,927
11/10/2014 6.75 6.87 6.65 6.82 334,891
11/07/2014 6.49 6.79 6.44 6.75 565,916
11/06/2014 6.92 7.0786 6.59 6.61 578,553
11/05/2014 6.45 6.96 6.22 6.92 1,050,588
11/04/2014 5.71 6.5 5.46 6.4 2,317,871
11/03/2014 6.15 6.18 6.01 6.05 391,113
10/31/2014 6.08 6.25 6.01 6.16 418,622
10/30/2014 5.95 6.07 5.95 6.06 210,035
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
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?