ARCOS DORADOS HOLDINGS SHS CLASS -A - Historical Stock Price

Below is the stock price history for ARCOS DORADOS HOLDINGS SHS CLASS -A - ARCO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The ARCOS DORADOS HOLDINGS SHS CLASS -A - stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

ARCOS DORADOS HOLDINGS SHS CLASS -A - Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	12.69	13.37	12.69	13.22	316,631
2012-05-21	12.40	12.68	12.27	12.63	158,446
2012-05-18	12.35	12.65	12.03	12.435	288,831
2012-05-17	12.83	12.92	12.39	12.39	290,256
2012-05-16	13.515	13.53	12.55	12.70	418,475
2012-05-15	13.71	13.81	13.41	13.48	125,137
2012-05-14	13.95	13.96	13.57	13.65	150,822
2012-05-11	14.10	14.19	14.00	14.07	160,787
2012-05-10	14.47	14.50	14.16	14.35	161,918
2012-05-09	14.00	14.39	13.87	14.345	254,304
2012-05-08	14.08	14.22	13.92	14.00	203,979
2012-05-07	14.27	14.83	14.14	14.18	788,488
2012-05-04	16.25	16.41	13.28	14.285	936,878
2012-05-03	17.86	17.86	16.79	17.10	213,854
2012-05-02	18.04	18.04	17.605	17.775	65,728
2012-05-01	18.06	18.21	17.805	17.91	76,691
2012-04-30	17.79	18.21	17.77	17.87	100,938
2012-04-27	18.55	18.55	17.60	17.87	163,864
2012-04-26	18.35	18.70	18.15	18.555	63,811
2012-04-25	18.36	18.61	18.30	18.45	43,145
2012-04-24	18.42	18.60	18.24	18.35	40,826
2012-04-23	18.67	18.79	18.28	18.425	53,148
2012-04-20	19.00	19.37	18.75	18.99	98,804
2012-04-19	18.09	18.50	17.33	18.445	284,593
2012-04-18	19.10	19.64	17.77	18.25	216,364
2012-04-17	19.00	19.16	18.69	19.00	101,093
2012-04-16	18.91	19.06	18.81	18.84	151,200
2012-04-13	18.63	18.99	18.46	18.895	42,639
2012-04-12	18.38	18.675	18.24	18.64	52,117
2012-04-11	18.03	18.38	17.83	18.37	76,880

» More ARCOS DORADOS HOLDINGS SHS CLASS -A - Stock Price History