Historical Stock Prices

ARCO 
$4.96
*  
0.02
0.4%
Get ARCO Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 4.98 5.05 4.89 4.96 241,221
07/01/2015 5.25 5.27 4.83 4.98 401,607
06/30/2015 5.42 5.45 5.17 5.26 407,642
06/29/2015 5.52 5.64 5.35 5.37 198,247
06/26/2015 5.44 5.65 5.4 5.61 2,010,958
06/25/2015 5.63 5.63 5.43 5.44 494,657
06/24/2015 5.68 5.71 5.55 5.6 849,874
06/23/2015 5.69 5.79 5.63 5.69 517,377
06/22/2015 5.72 5.765 5.6602 5.68 161,654
06/19/2015 5.81 5.82 5.67 5.69 189,080
06/18/2015 5.71 5.82 5.66 5.82 195,412
06/17/2015 5.61 5.71 5.5 5.67 161,156
06/16/2015 5.72 5.72 5.5 5.6 111,944
06/15/2015 5.69 5.76 5.5296 5.72 155,684
06/12/2015 5.76 5.77 5.64 5.7 65,584
06/11/2015 5.91 5.956 5.61 5.76 229,253
06/10/2015 5.8 6 5.76 5.95 312,180
06/09/2015 5.77 5.87 5.71 5.74 100,990
06/08/2015 5.79 5.81 5.72 5.78 82,675
06/05/2015 5.82 5.86 5.76 5.77 79,515
06/04/2015 5.87 5.89 5.73 5.82 222,279
06/03/2015 5.62 5.89 5.54 5.87 250,534
06/02/2015 5.43 5.67 5.38 5.61 245,383
06/01/2015 5.51 5.56 5.38 5.45 355,037
05/29/2015 5.35 5.55 5.3 5.51 474,924
05/28/2015 5.28 5.36 5.2 5.31 428,394
05/27/2015 5.41 5.41 5.26 5.29 189,123
05/26/2015 5.27 5.41 5.21 5.37 289,691
05/22/2015 5.35 5.54 5.25 5.27 304,755
05/21/2015 5.41 5.4221 5.34 5.37 194,093
05/20/2015 5.21 5.49 5.21 5.48 278,181
05/19/2015 5.36 5.38 5.13 5.28 381,002
05/18/2015 5.36 5.47 5.31 5.32 327,725
05/15/2015 5.35 5.45 5.25 5.39 261,218
05/14/2015 5.49 5.56 5.25 5.29 460,325
05/13/2015 5.5 5.88 5.26 5.49 1,227,708
05/12/2015 5.62 5.88 5.49 5.52 929,486
05/11/2015 6.33 6.43 6.05 6.09 371,429
05/08/2015 6.42 6.46 6.11 6.33 407,867
05/07/2015 6.38 6.48 6.27 6.36 158,657
05/06/2015 6.59 6.6 6.24 6.35 325,812
05/05/2015 6.46 6.57 6.46 6.55 344,017
05/04/2015 6.13 6.5 6.13 6.46 343,159
05/01/2015 6.04 6.12 5.99 6.11 111,160
04/30/2015 6.04 6.163 5.95 6 455,965
04/29/2015 6.21 6.25 6.04 6.06 271,984
04/28/2015 6.19 6.3 6.15 6.27 194,591
04/27/2015 6.28 6.28 6.12 6.17 223,591
04/24/2015 6.06 6.27 6.06 6.16 598,423
04/23/2015 5.91 6.06 5.88 6.03 530,852
04/22/2015 5.79 5.91 5.651 5.89 312,077
04/21/2015 5.75 5.8 5.66 5.77 178,644
04/20/2015 5.83 5.84 5.65 5.8 176,099
04/17/2015 5.88 5.935 5.71 5.77 343,004
04/16/2015 5.85 5.94 5.83 5.91 244,634
04/15/2015 5.91 5.95 5.74 5.9 319,849
04/14/2015 5.7 5.93 5.61 5.92 242,731
04/13/2015 5.84 5.84 5.51 5.73 427,312
04/10/2015 6.08 6.0915 5.78 5.88 446,108
04/09/2015 6.02 6.3 5.97 6.07 1,159,708
04/08/2015 5.8 6.035 5.74 5.99 669,010
04/07/2015 5.73 5.8 5.58 5.78 410,939
04/06/2015 5.54 5.79 5.455 5.69 558,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?