ARKR

Historical Stock Prices

$24.31
*  
0.01
0.04%
Get ARKR Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ARKR now
Exchange: NASDAQ
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 24.31 24.76 24.31 24.31 20,761
04/16/2015 24.77 24.77 24.32 24.32 1,523
04/15/2015 24.55 24.671 24.27 24.55 2,034
04/14/2015 24.405 24.65 24.405 24.5 793
04/13/2015 24.36 24.36 24.36 24.36 566
04/10/2015 24.27 24.5 24.21 24.35 9,118
04/09/2015 24.27 24.4215 24.26 24.26 1,222
04/08/2015 24.45 24.45 24.45 24.45 00
04/07/2015 24.5 24.5 24.45 24.45 364
04/06/2015 24.5 24.57 24.5 24.57 830
04/02/2015 24.72 24.9999 24.605 24.605 1,791
04/01/2015 24.5 24.5 24.5 24.5 254
03/31/2015 24.882 24.92 24.41 24.5 1,026
03/30/2015 24.96 24.999 24.3125 24.6 6,763
03/27/2015 24.36 24.614 24.36 24.5 5,108
03/26/2015 24.21 24.99 24.21 24.5 4,669
03/25/2015 24.36 24.36 24.31 24.31 327
03/24/2015 24.83 24.83 24.488 24.82 1,819
03/23/2015 24.79 24.79 24.5 24.53 2,120
03/20/2015 24.28 24.79 24.28 24.79 2,105
03/19/2015 24.83 24.83 24.3 24.55 1,081
03/18/2015 24.25 24.7899 24.25 24.715 3,863
03/17/2015 24.16 24.41 24.16 24.4001 868
03/16/2015 24 24.77 24 24.77 1,929
03/13/2015 24.82 24.82 24.09 24.3 14,519
03/12/2015 24.43 24.79 24.43 24.58 2,757
03/11/2015 24.62 24.7 24.155 24.35 1,545
03/10/2015 24.53 24.75 24.5 24.62 1,500
03/09/2015 24.79 24.79 24.5 24.62 6,375
03/06/2015 24.71 24.71 24.135 24.5 1,970
03/05/2015 24.4726 24.75 24.0434 24.61 2,169
03/04/2015 24.02 24.75 24.02 24.22 3,206
03/03/2015 24.15 24.6536 24.09 24.4 3,033
03/02/2015 24.3 24.75 24.05 24.75 1,449
02/27/2015 24.75 24.75 24.06 24.06 2,773
02/26/2015 24.75 24.75 24.22 24.22 7,385
02/25/2015 24.77 24.77 24.61 24.75 3,553
02/24/2015 24.52 24.8999 24.5 24.7 1,088
02/23/2015 24.46 24.9 24.46 24.9 1,073
02/20/2015 24.5 24.88 24.45 24.45 3,977
02/19/2015 24.85 24.85 24.42 24.42 1,372
02/18/2015 24.98 25 24.42 24.45 1,050
02/17/2015 24.512 24.539 24.41 24.53 1,417
02/13/2015 24.97 25.25 24.4 24.52 6,027
02/12/2015 25.05 25.47 24.34 24.56 1,824
02/11/2015 24.5 25.887 24.38 25.24 3,733
02/10/2015 24.99 25.9999 23.87 24.368 19,569
02/09/2015 24.64 24.69 23.76 24.5 2,995
02/06/2015 24.47 24.6899 23.526 24.4 1,632
02/05/2015 24 24.49 24 24.3 2,804
02/04/2015 24.2829 24.2829 23.62 23.62 608
02/03/2015 24.2 24.2 23.62 24.0795 1,554
02/02/2015 24.68 24.68 23.29 24.08 16,046
01/30/2015 23.774 24.63 23.22 24.63 19,124
01/29/2015 23.5 24.69 23.5 23.99 1,965
01/28/2015 24.73 24.7799 23.24 23.24 1,174
01/27/2015 24.05 24.05 23.12 23.1705 1,579
01/26/2015 23.81 24.8334 23.81 23.85 3,522
01/23/2015 23.83 23.87 23.81 23.81 704
01/22/2015 23.95 24.5244 23.81 23.87 1,838
01/21/2015 23.896 24.75 23.83 23.95 2,676
01/20/2015 24.47 24.47 23.8 23.8 2,239
*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?