ARCO - Arcos Dorados Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201710.3010.4510.2510.4010.40281,800
Nov 21, 201710.1510.3510.0510.3010.30387,900
Nov 20, 201710.0510.159.8510.0510.05521,700
Nov 17, 201710.3010.309.9510.1010.10562,200
Nov 16, 201710.0010.4010.0010.2510.25278,100
Nov 15, 201710.0510.059.809.959.95525,400
Nov 14, 201710.1510.209.539.709.70794,700
Nov 13, 201710.2510.3510.2010.2010.20218,500
Nov 10, 201710.4510.6010.0510.2510.25391,500
Nov 09, 201710.5010.6010.3510.5010.50314,800
Nov 08, 201710.0510.5010.0010.4510.45820,100
Nov 07, 201710.2610.509.909.969.96536,500
Nov 06, 201710.3010.3810.1010.3010.30458,500
Nov 03, 201710.4010.4510.2510.2510.25561,100
Nov 02, 201710.2010.5010.1910.4010.40410,000
Nov 01, 201710.1010.3010.0010.2510.25407,100
Oct 31, 201710.0010.1810.0010.0010.00343,500
Oct 30, 201710.1510.209.8010.0010.00406,900
Oct 27, 201710.1510.209.9010.1010.10262,200
Oct 26, 201710.1010.3510.0010.1510.15260,000
Oct 25, 201710.3510.459.8510.1010.10361,300
Oct 24, 201710.5510.6510.1510.3510.35465,400
Oct 23, 201710.6010.8010.5510.6010.601,132,600
Oct 20, 201710.2510.6010.2510.5010.501,166,600
Oct 19, 201710.0010.509.8510.3510.35690,100
Oct 18, 201710.0010.209.9510.1010.10454,700
Oct 17, 201710.0010.059.8510.0010.00237,800
Oct 16, 201710.0010.109.7010.0010.00351,200
Oct 13, 201710.0010.159.9510.0010.00208,000
Oct 12, 20179.8510.009.809.969.96219,500
Oct 11, 20179.8010.059.709.909.90342,800
Oct 10, 20179.809.909.559.809.80190,100
Oct 09, 20179.8510.009.559.759.75324,000
Oct 06, 20179.859.859.559.759.75517,400
Oct 05, 201710.0510.059.859.859.85359,600
Oct 04, 201710.1510.2010.0110.0510.05236,500
Oct 03, 201710.0010.289.9510.2510.25432,400
Oct 02, 201710.0510.109.9010.1010.10280,500
Sep 29, 20179.7010.359.6510.0510.05616,700
Sep 28, 20179.609.909.359.759.75505,100
Sep 27, 20179.309.709.209.659.65389,900
Sep 26, 20179.509.559.209.209.20417,600
Sep 25, 20179.8510.009.359.509.50396,800
Sep 22, 20179.7010.109.709.859.85514,100
Sep 21, 20179.659.709.509.659.65301,800
Sep 20, 20179.809.859.459.549.54321,800
Sep 19, 20179.759.809.709.809.80260,200
Sep 18, 20179.759.759.709.759.75438,000
Sep 15, 20179.659.759.559.709.70404,200
Sep 14, 20179.709.809.559.659.65195,500
Sep 13, 20179.659.809.559.709.70479,100
Sep 12, 20179.759.859.359.659.65273,600
Sep 11, 20179.109.809.109.709.70714,700
Sep 08, 20179.359.359.009.109.10262,100
Sep 07, 20178.909.488.759.359.351,196,900
Sep 06, 20178.809.008.738.958.95332,900
Sep 05, 20178.809.008.758.858.85206,600
Sep 01, 20178.709.008.658.908.90427,200
Aug 31, 20178.708.758.608.608.60499,900
Aug 30, 20178.758.858.658.658.65156,800
Aug 29, 20178.858.908.658.808.80382,400
Aug 28, 20178.908.958.758.858.85383,500
Aug 25, 20178.608.738.408.658.65467,200
Aug 24, 20178.809.008.558.558.55376,600
Aug 23, 20178.708.888.658.758.75386,700
Aug 22, 20178.709.008.708.708.70408,200
Aug 21, 20178.608.658.508.658.65294,300
Aug 18, 20178.608.658.508.658.65274,900
Aug 17, 20178.858.908.258.658.65811,200
Aug 16, 20178.959.058.758.808.80310,000
Aug 15, 20179.209.258.808.858.85796,400
Aug 14, 20179.059.209.009.159.15906,700
Aug 11, 20178.809.158.759.059.05356,700
Aug 10, 20179.009.008.708.908.90411,200
Aug 09, 20179.009.008.658.958.95882,500
Aug 08, 20179.109.259.009.109.10587,200
Aug 07, 20179.259.359.009.109.10326,800
Aug 04, 20179.109.329.009.159.15611,900
Aug 03, 20179.159.258.959.059.05669,900
Aug 02, 20179.059.208.859.159.15325,800
Aug 01, 20178.909.258.889.059.05372,300
Jul 31, 20179.009.058.708.808.80263,300
Jul 28, 20179.109.358.858.958.95328,100
Jul 27, 20178.759.208.758.958.95561,600
Jul 26, 20179.259.308.708.708.701,448,400
Jul 25, 20178.809.358.809.209.201,103,500
Jul 24, 20178.708.858.608.808.80635,900
Jul 21, 20178.458.758.408.708.70747,900
Jul 20, 20178.258.508.108.458.45625,400
Jul 19, 20178.258.408.188.308.30546,700
Jul 18, 20178.208.288.078.208.20336,400
Jul 17, 20178.208.308.008.258.25300,500
Jul 14, 20178.358.358.208.208.20232,500
Jul 13, 20178.108.458.108.308.30493,800
Jul 12, 20177.908.207.908.158.15877,800
Jul 11, 20177.757.907.757.857.85759,300
Jul 10, 20177.607.807.607.757.75620,900
Jul 07, 20177.507.757.477.587.58778,700
Jul 06, 20177.557.607.457.507.50299,900
Jul 05, 20177.457.607.407.507.50478,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...