Home > Quotes > ARCO > Historical Prices

Arcos Dorados Holdings Inc. Historical Stock Prices

ARCO 
$15.32
*  
0.14
  negative  
0.91%
Get ARCO Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARCO Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.39  15.39  15.14  15.32 1,185,137
05/20/2013 15.29 15.52 15.23 15.46 579,928
05/17/2013 15.12 15.36 15.12 15.31 427,586
05/16/2013 14.83 15.23 14.72 15.14 1,146,838
05/15/2013 14.59 14.88 14.59 14.85 818,356
05/14/2013 14.45 14.72 14.45 14.68 834,665
05/13/2013 14.31 14.56 14.13 14.51 805,077
05/10/2013 14.31 14.45 14.25 14.31 400,995
05/09/2013 14.31 14.41 14.25 14.35 399,950
05/08/2013 14.32 14.32 14.12 14.29 435,828
05/07/2013 14.31 14.39 14.09 14.31 877,387
05/06/2013 14.15 14.4 14.11 14.32 766,917
05/03/2013 14.1 14.19 13.99 14.17 809,686
05/02/2013 13.68 14.1 13.48 14.07 1,325,105
05/01/2013 13.6 13.6 13.12 13.48 1,311,332
04/30/2013 13 13.65 12.6 13.62 1,627,148
04/29/2013 12.63 13.38 12.63 13.22 1,275,959
04/26/2013 12.69 12.81 12.62 12.68 524,725
04/25/2013 12.51 12.83 12.47 12.78 558,232
04/24/2013 12.38 12.58 12.15 12.42 520,208
04/23/2013 12.42 12.69 12.34 12.41 783,656
04/22/2013 12.15 12.45 12.1 12.41 578,994
04/19/2013 12.13 12.2 12.005 12.13 742,985
04/18/2013 12.1 12.1799 12.03 12.14 437,246
04/17/2013 12.2 12.36 11.94 12.14 864,580
04/16/2013 12.22 12.45 12.18 12.32 943,454
04/15/2013 12.41 12.59 12.11 12.18 1,306,625
04/12/2013 12.54 12.54 12.26 12.44 716,234
04/11/2013 12.29 12.71 12.25 12.5 718,793
04/10/2013 12.45 12.47 12.23 12.32 892,264
04/09/2013 12.48 12.58 12.36 12.42 748,067
04/08/2013 12.21 12.69 12.21 12.48 759,133
04/05/2013 12.19 12.4 12.1 12.36 689,554
04/04/2013 12.29 12.48 12.2 12.38 1,537,943
04/03/2013 12.61 12.755 12.255 12.33 857,693
04/02/2013 12.64 12.78 12.34 12.55 1,256,130
04/01/2013 13.17 13.24 12.475 12.5 1,169,639
03/28/2013 13.4 13.51 13.2 13.2 687,692
03/27/2013 13.32 13.62 13.3 13.54 708,503
03/26/2013 13.16 13.46 13.04 13.42 527,400
03/25/2013 13.22 13.36 13.08 13.27 649,267
03/22/2013 12.86 13.29 12.8101 13.27 525,503
03/21/2013 13.07 13.15 12.75 12.75 912,511
03/20/2013 13.01 13.18 12.9 13.07 603,253
03/19/2013 13.13 13.3 12.92 12.92 782,813
03/18/2013 13.39 13.46 13.05 13.09 878,154
03/15/2013 13.63 13.68 13.36 13.44 1,607,161
03/14/2013 13.74 13.78 13.55 13.61 1,328,851
03/13/2013 13.69 13.79 13.59 13.7 1,043,165
03/12/2013 13.4 13.71 13.4 13.61 1,360,495
03/11/2013 12.61 13.43 12.56 13.36 1,601,515
03/08/2013 12.88 13.09 12 12.64 3,763,354
03/07/2013 12.13 12.54 12 12.44 1,423,805
03/06/2013 12.22 12.339 11.91 12.19 1,222,766
03/05/2013 12.35 12.38 12.18 12.22 778,183
03/04/2013 12.74 12.83 12.13 12.28 1,554,186
03/01/2013 12.69 13.02 12.52 12.72 804,259
02/28/2013 12.79 12.87 12.42 12.67 1,821,112
02/27/2013 12.82 12.88 12.7523 12.84 795,176
02/26/2013 12.92 12.98 12.73 12.8 881,023
02/25/2013 12.99 12.99 12.83 12.85 1,151,314
02/22/2013 12.99 13.07 12.75 12.96 1,401,975
02/21/2013 12.85 12.91 12.69 12.91 1,341,824
02/20/2013 13.03 13.13 12.82 12.91 1,213,880
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.