Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.29	18.57	17.80	18.57	3,505	+0.28(+1.52%)
Jul 28, 2017	17.77	18.62	17.77	18.29	1,889	+0.33(+1.82%)
Jul 27, 2017	18.33	18.33	17.76	17.97	10,079	-0.29(-1.61%)
Jul 26, 2017	18.46	18.70	18.26	18.26	2,967	-0.29(-1.58%)
Jul 25, 2017	18.61	19.19	18.56	18.56	2,434	-0.23(-1.22%)
Jul 24, 2017	19.16	19.16	18.38	18.78	2,600	-0.41(-2.13%)
Jul 21, 2017	19.19	19.19	19.19	19.19	246	-0.37(-1.88%)
Jul 19, 2017		19.56	19.56	19.56	1	+0.29(+1.48%)
Jul 18, 2017	19.49	19.49	19.27	19.27	762	-0.12(-0.64%)
Jul 17, 2017	19.61	19.81	19.20	19.40	3,636	-0.52(-2.62%)
Jul 14, 2017	19.92	19.92	19.92	19.92	168	-0.03(-0.14%)
Jul 13, 2017	20.08	20.08	19.85	19.95	644	+0.26(+1.31%)
Jul 12, 2017	19.95	19.95	19.69	19.69	653	-0.39(-1.93%)
Jul 11, 2017	20.08	20.08	20.08	20.08	314	+0.17(+0.84%)
Jul 10, 2017	19.95	19.95	19.91	19.91	1,198	+0.07(+0.37%)
Jul 07, 2017	18.38	20.49	18.38	19.84	2,206	-0.09(-0.45%)
Jul 06, 2017	20.21	20.21	19.93	19.93	1,799	-0.29(-1.42%)
Jul 05, 2017	19.93	20.22	19.93	20.22	882	+0.37(+1.86%)
Jul 03, 2017	19.85	19.85	19.85	19.85	1,242	+0.04(+0.21%)
Jun 30, 2017	19.81	19.81	19.81	19.81	1,197	+0.19(+0.96%)
Jun 29, 2017	19.39	20.00	19.33	19.62	2,244	-0.07(-0.33%)
Jun 28, 2017	19.65	19.73	19.64	19.68	3,681	-0.07(-0.33%)
Jun 27, 2017	19.60	19.81	19.60	19.75	7,021	-0.06(-0.29%)
Jun 26, 2017	20.00	20.00	19.81	19.81	8,028	-0.60(-2.96%)
Jun 23, 2017	20.41	20.41	20.41	20.41	549	+0.01(+0.04%)
Jun 22, 2017	20.40	20.40	20.40	20.40	274	+0.54(+2.71%)
Jun 21, 2017	20.00	20.06	19.86	19.86	2,385	-0.31(-1.54%)
Jun 20, 2017	20.17	20.17	20.17	20.17	378	-0.08(-0.40%)
Jun 19, 2017	20.25	20.25	20.25	20.25	784	-0.01(-0.06%)
Jun 16, 2017	20.28	20.28	20.27	20.27	516	-0.10(-0.50%)
Jun 14, 2017		20.37	20.37	20.37	11	+0.16(+0.80%)
Jun 13, 2017	20.46	20.48	19.94	20.21	4,752	-0.29(-1.40%)
Jun 12, 2017	20.42	20.49	20.42	20.49	784	+0.11(+0.53%)
Jun 07, 2017		20.39	20.39	20.39	89	-0.53(-2.51%)
Jun 05, 2017		20.91	20.91	20.91	179	-0.05(-0.24%)
Jun 02, 2017	21.02	21.02	20.96	20.96	1,387	+0.65(+3.19%)
Jun 01, 2017	20.70	20.70	20.31	20.31	651	-0.11(-0.55%)
May 30, 2017		20.42	20.42	20.42	122	-0.18(-0.87%)
May 26, 2017	20.60	20.60	20.58	20.60	1,231	+0.19(+0.91%)
May 25, 2017	21.00	21.02	20.33	20.42	2,520	-0.42(-2.04%)
May 24, 2017	21.02	21.02	20.84	20.84	453	-0.17(-0.83%)
May 22, 2017		21.02	21.02	21.02	38	+0.70(+3.44%)
May 19, 2017	20.39	20.70	20.32	20.32	887	+0.01(+0.06%)
May 17, 2017		20.30	20.30	20.30	246	-0.48(-2.30%)
May 16, 2017	20.56	20.78	20.40	20.78	1,267	+0.30(+1.48%)
May 15, 2017	20.70	20.72	20.34	20.48	6,864	-0.36(-1.73%)
May 12, 2017	20.69	21.02	20.69	20.84	3,588	+0.06(+0.27%)
May 11, 2017	20.79	20.84	20.78	20.78	850	-0.06(-0.27%)
May 10, 2017	20.70	20.96	20.69	20.84	1,727	+0.15(+0.70%)
May 09, 2017	20.69	20.79	20.69	20.69	2,781	+0.02(+0.08%)
May 08, 2017	20.98	20.98	20.68	20.68	399	-0.33(-1.56%)
May 05, 2017	20.62	21.00	20.62	21.00	3,586	+0.38(+1.86%)
May 04, 2017	20.62	20.62	20.54	20.62	746	+0.06(+0.28%)
May 03, 2017	20.35	20.56	20.35	20.56	259	+0.23(+1.11%)
May 02, 2017	20.61	20.61	20.34	20.34	828	-0.26(-1.25%)
May 01, 2017	20.56	20.62	20.56	20.59	1,022	+0.11(+0.54%)
Apr 28, 2017	20.41	20.48	20.41	20.48	450	+0.06(+0.30%)
Apr 27, 2017	20.22	20.42	20.22	20.42	1,660	+0.05(+0.26%)
Apr 26, 2017	20.39	20.39	20.32	20.37	3,057	+0.08(+0.40%)
Apr 25, 2017	20.29	20.29	20.00	20.29	6,157	+0.05(+0.25%)
Apr 24, 2017	20.04	20.28	20.04	20.24	7,830	-0.06(-0.29%)
Apr 21, 2017	20.19	20.47	19.88	20.30	4,649	+0.16(+0.80%)
Apr 20, 2017	20.10	20.30	20.08	20.13	4,494	-0.18(-0.88%)
Apr 19, 2017	20.09	20.31	20.09	20.31	635	+0.22(+1.09%)
Apr 18, 2017	20.18	20.44	20.09	20.09	1,622	-0.08(-0.40%)
Apr 17, 2017	20.17	20.33	20.17	20.18	5,943	-0.08(-0.40%)
Apr 13, 2017	20.38	20.48	20.23	20.26	4,616	+0.02(+0.08%)
Apr 12, 2017	20.22	20.54	20.13	20.24	1,913	-0.29(-1.43%)
Apr 11, 2017	20.63	20.63	20.53	20.53	510	+0.30(+1.47%)
Apr 10, 2017	20.09	20.24	20.09	20.24	691	+0.06(+0.30%)
Apr 07, 2017	20.21	20.29	20.18	20.18	2,917	-0.23(-1.13%)
Apr 06, 2017	20.54	20.54	20.28	20.41	793	+0.22(+1.10%)
Apr 05, 2017	20.42	20.42	20.18	20.18	1,923	+0.00(+0.00%)
Apr 04, 2017	20.54	20.54	20.14	20.18	2,665	-0.09(-0.46%)
Apr 03, 2017	20.53	20.53	20.28	20.28	678	-0.17(-0.85%)
Mar 31, 2017	20.29	20.45	20.29	20.45	1,044	+0.36(+1.77%)
Mar 30, 2017	20.22	20.22	20.09	20.09	1,023	-0.12(-0.60%)
Mar 29, 2017	20.12	20.22	20.12	20.22	4,393	+0.06(+0.32%)
Mar 28, 2017	20.22	20.22	20.12	20.15	1,904	-0.11(-0.54%)
Mar 27, 2017	20.26	20.26	20.26	20.26	296	-0.18(-0.86%)
Mar 24, 2017	20.44	20.44	20.44	20.44	335	+0.02(+0.09%)
Mar 23, 2017	20.42	20.42	20.42	20.42	279	+0.30(+1.49%)
Mar 21, 2017		20.12	20.12	20.12	39	-0.04(-0.20%)
Mar 20, 2017	20.69	20.77	20.13	20.16	3,894	-0.49(-2.35%)
Mar 17, 2017	20.82	20.82	20.64	20.64	1,983	-0.10(-0.47%)
Mar 16, 2017	20.22	20.74	20.22	20.74	1,800	+0.53(+2.60%)
Mar 15, 2017	20.22	20.35	20.02	20.22	6,091	+0.00(+0.00%)
Mar 13, 2017		20.22	20.22	20.22	187	+0.00(+0.00%)
Mar 10, 2017	20.28	20.37	20.02	20.22	12,923	+0.11(+0.56%)
Mar 09, 2017	20.41	20.48	20.10	20.10	3,483	-0.05(-0.24%)
Mar 08, 2017	20.46	20.64	20.15	20.15	22,964	-0.19(-0.94%)
Mar 07, 2017	20.93	20.93	20.18	20.34	1,433	+0.14(+0.67%)
Mar 06, 2017	20.66	20.66	20.10	20.21	2,767	-0.21(-1.02%)
Mar 03, 2017	20.68	20.68	20.42	20.42	2,273	-0.01(-0.04%)
Mar 02, 2017	20.48	20.54	20.42	20.42	1,351	-0.05(-0.26%)
Mar 01, 2017	20.74	20.80	20.48	20.48	848	+0.06(+0.29%)
Feb 28, 2017	20.10	20.62	20.10	20.42	4,591	-0.68(-3.23%)
Feb 27, 2017	21.63	21.63	20.50	21.10	1,550	+0.60(+2.93%)
Feb 24, 2017	20.30	20.50	20.30	20.50	2,159	+0.00(+0.00%)
Feb 23, 2017	21.02	21.02	20.50	20.50	1,602	-0.32(-1.54%)
Feb 22, 2017	20.82	21.02	20.64	20.82	4,174	-0.02(-0.12%)
Feb 21, 2017	20.62	21.07	20.62	20.84	11,220	+0.32(+1.56%)
Feb 17, 2017		20.52	20.52	20.52	0	+0.27(+1.34%)
Feb 16, 2017	20.25	20.25	20.25	20.25	438	+0.04(+0.20%)
Feb 15, 2017	20.19	20.21	19.92	20.21	4,312	+0.19(+0.96%)
Feb 14, 2017	19.98	20.41	19.97	20.02	10,069	+0.12(+0.58%)
Feb 13, 2017	18.41	20.26	18.41	19.90	17,131	+1.49(+8.07%)
Feb 10, 2017	18.32	18.42	18.29	18.41	5,117	+0.17(+0.96%)
Feb 09, 2017	18.17	18.24	18.13	18.24	2,002	+0.11(+0.59%)
Feb 08, 2017	18.25	18.41	18.13	18.13	2,458	-0.28(-1.53%)
Feb 07, 2017	18.39	18.41	18.25	18.41	844	+0.28(+1.56%)
Feb 06, 2017	18.33	18.33	18.11	18.13	1,298	-0.11(-0.62%)
Feb 03, 2017	18.36	18.38	18.25	18.25	1,852	-0.06(-0.31%)
Feb 02, 2017	18.41	18.41	18.29	18.30	9,911	+0.02(+0.13%)
Feb 01, 2017	18.07	18.31	18.07	18.28	1,446	-0.14(-0.78%)
Jan 31, 2017	18.45	18.45	18.23	18.42	2,556	-0.31(-1.67%)
Jan 30, 2017	18.40	18.40	18.40	18.73	6,293	-0.40(-2.11%)
Jan 27, 2017	18.09	19.14	18.09	19.14	676	+1.00(+5.49%)
Jan 26, 2017	18.19	18.46	18.02	18.14	7,035	+0.00(+0.00%)
Jan 25, 2017	18.65	19.21	17.95	18.14	16,815	-0.33(-1.78%)
Jan 24, 2017	18.63	18.69	18.03	18.47	12,004	-0.26(-1.41%)
Jan 23, 2017	18.99	19.16	18.77	18.73	7,270	-0.47(-2.46%)
Jan 20, 2017	19.24	19.58	18.97	19.21	8,101	+0.07(+0.38%)
Jan 19, 2017	19.13	19.13	19.13	19.13	251	+0.14(+0.76%)
Jan 18, 2017	19.21	19.49	18.97	18.99	10,438	-0.18(-0.92%)
Jan 17, 2017	19.24	19.24	19.17	19.17	1,616	-0.11(-0.58%)
Jan 13, 2017		19.28	19.28	19.28	0	-0.55(-2.76%)
Jan 12, 2017	19.22	19.86	19.22	19.83	5,219	+0.49(+2.53%)
Jan 11, 2017	19.72	19.78	18.79	19.34	15,075	-0.68(-3.40%)
Jan 10, 2017	20.42	20.42	19.71	20.02	13,489	-0.31(-1.52%)
Jan 09, 2017	20.74	20.74	20.11	20.32	6,257	-0.48(-2.33%)
Jan 06, 2017	20.32	20.82	20.20	20.81	15,756	+0.68(+3.38%)
Jan 05, 2017	19.93	20.18	19.84	20.13	13,308	+0.10(+0.52%)
Jan 04, 2017	19.96	20.18	19.82	20.02	12,244	+0.17(+0.85%)
Jan 03, 2017	19.70	20.74	19.60	19.86	20,274	+0.44(+2.27%)
Dec 30, 2016		19.42	19.42	19.42	0	+0.72(+3.83%)
Dec 29, 2016	19.14	19.19	18.70	18.70	2,143	-0.43(-2.24%)
Dec 28, 2016	18.87	19.13	18.65	19.13	3,140	+0.20(+1.06%)
Dec 27, 2016	18.74	19.21	18.63	18.93	8,168	+0.19(+1.03%)
Dec 23, 2016		18.73	18.73	18.73	0	-0.06(-0.30%)
Dec 22, 2016	18.56	18.79	18.32	18.79	2,565	+0.06(+0.30%)
Dec 21, 2016	18.73	18.73	18.50	18.73	2,294	-0.06(-0.34%)
Dec 20, 2016	18.26	18.80	18.13	18.80	16,924	+0.68(+3.76%)
Dec 19, 2016	17.44	18.33	17.44	18.12	4,613	-0.04(-0.22%)
Dec 16, 2016	17.89	18.16	17.82	18.16	3,242	+0.26(+1.48%)
Dec 15, 2016	17.89	17.89	17.88	17.89	4,425	-0.02(-0.13%)
Dec 14, 2016	17.95	17.97	17.62	17.92	18,675	+0.23(+1.30%)
Dec 13, 2016	17.49	18.08	17.45	17.69	21,993	+0.21(+1.19%)
Dec 12, 2016	17.43	17.59	17.42	17.48	1,720	-0.10(-0.54%)
Dec 09, 2016	17.56	17.62	17.46	17.58	5,550	+0.12(+0.67%)
Dec 08, 2016	17.42	17.61	17.42	17.46	5,901	+0.11(+0.66%)
Dec 07, 2016	16.67	17.34	16.35	17.34	3,609	+0.56(+3.33%)
Dec 06, 2016	17.15	17.15	16.38	16.79	6,942	-0.28(-1.62%)
Dec 05, 2016	17.42	17.42	17.06	17.06	1,657	-0.09(-0.55%)
Dec 02, 2016	17.10	17.22	17.06	17.16	1,792	+0.01(+0.09%)
Dec 01, 2016	17.42	17.42	17.09	17.14	1,535	-0.33(-1.90%)
Nov 30, 2016	17.42	17.58	17.24	17.47	7,391	+0.11(+0.62%)
Nov 29, 2016	16.98	17.41	16.98	17.37	1,360	+0.30(+1.78%)
Nov 28, 2016	16.87	17.30	16.86	17.06	4,015	+0.21(+1.24%)
Nov 25, 2016	16.85	16.85	16.85	16.85	484	+0.09(+0.55%)
Nov 23, 2016		16.76	16.76	16.76	0	-0.18(-1.07%)
Nov 22, 2016	17.17	17.18	16.63	16.94	1,449	-0.21(-1.25%)
Nov 21, 2016	17.16	17.16	17.16	17.16	449	+0.36(+2.17%)
Nov 18, 2016	17.06	17.19	16.67	16.79	2,710	-0.31(-1.81%)
Nov 17, 2016		17.39	17.39	17.10	1,014	-0.29(-1.64%)
Nov 16, 2016	17.38	17.39	17.38	17.39	661	-0.15(-0.87%)
Nov 15, 2016	16.56	17.54	16.55	17.54	7,205	+0.70(+4.15%)
Nov 14, 2016	16.89	16.89	16.84	16.84	679	+0.29(+1.77%)
Nov 11, 2016	16.57	16.60	16.55	16.55	1,629	+0.12(+0.72%)
Nov 10, 2016	15.99	16.47	15.99	16.43	11,450	+0.51(+3.23%)
Nov 09, 2016	16.19	16.59	15.91	15.91	12,391	-0.29(-1.76%)
Nov 08, 2016	16.66	16.75	16.18	16.20	3,374	-0.62(-3.71%)
Nov 07, 2016	16.23	17.46	16.22	16.82	1,674	+0.53(+3.25%)
Nov 04, 2016	16.29	16.29	16.29	16.29	502	-0.15(-0.92%)
Nov 03, 2016	16.43	16.72	16.43	16.45	3,360	-0.04(-0.24%)
Nov 02, 2016	16.70	16.70	16.48	16.48	778	-0.70(-4.05%)
Nov 01, 2016	16.37	17.18	16.37	17.18	3,418	+0.84(+5.11%)
Oct 31, 2016	16.16	16.35	16.16	16.35	2,469	+0.06(+0.34%)
Oct 28, 2016	16.19	16.29	16.19	16.29	884	+0.05(+0.31%)
Oct 27, 2016	16.31	16.32	16.24	16.24	1,183	+0.08(+0.49%)
Oct 26, 2016	16.49	16.49	15.91	16.16	2,135	-0.27(-1.64%)
Oct 25, 2016	16.22	16.43	16.22	16.43	2,923	+0.11(+0.68%)
Oct 24, 2016	16.32	16.32	16.32	16.32	1,106	+0.08(+0.49%)
Oct 21, 2016	16.23	16.32	16.23	16.24	3,689	+0.13(+0.79%)
Oct 20, 2016	16.30	16.30	15.84	16.11	4,080	-0.16(-0.97%)
Oct 19, 2016	16.82	17.33	16.24	16.27	11,229	-0.64(-3.79%)
Oct 18, 2016	17.22	17.25	16.91	16.91	2,065	-0.10(-0.56%)
Oct 17, 2016	17.00	17.01	16.98	17.01	959	+0.08(+0.47%)
Oct 14, 2016	17.25	17.25	16.93	16.93	1,766	-0.29(-1.70%)
Oct 13, 2016	17.42	17.42	17.22	17.22	3,838	-0.32(-1.81%)
Oct 12, 2016	17.50	17.54	17.42	17.54	1,227	+0.12(+0.68%)
Oct 11, 2016	17.50	17.50	17.42	17.42	1,048	-0.04(-0.23%)
Oct 10, 2016	17.61	17.71	17.44	17.46	1,864	-0.15(-0.85%)
Oct 07, 2016	17.71	17.89	17.44	17.61	2,078	-0.13(-0.76%)
Oct 06, 2016	18.06	18.12	17.74	17.74	4,592	+0.13(+0.72%)
Oct 05, 2016	18.03	18.03	17.62	17.62	709	-0.20(-1.11%)
Oct 04, 2016	17.82	17.82	17.81	17.81	945	+0.01(+0.04%)
Oct 03, 2016	17.74	17.81	17.64	17.81	3,211	+0.04(+0.22%)
Sep 30, 2016	17.83	18.01	17.74	17.77	3,525	+0.21(+1.17%)
Sep 29, 2016	17.60	17.89	17.56	17.56	4,410	-0.13(-0.76%)
Sep 28, 2016	17.70	17.70	17.70	17.70	481	-0.02(-0.13%)
Sep 27, 2016	17.65	18.00	17.43	17.72	5,208	+0.01(+0.04%)
Sep 26, 2016	17.90	17.90	17.62	17.71	4,733	-0.19(-1.06%)
Sep 23, 2016	18.11	18.21	17.90	17.90	13,610	-0.31(-1.70%)
Sep 22, 2016	18.39	18.39	18.21	18.21	1,308	-0.05(-0.26%)
Sep 21, 2016	18.23	18.26	18.21	18.26	2,179	-0.02(-0.13%)
Sep 20, 2016	18.28	18.28	18.28	18.28	236	-0.09(-0.47%)
Sep 19, 2016	17.79	18.53	17.79	18.37	4,684	+0.39(+2.16%)
Sep 16, 2016	18.04	18.44	17.94	17.98	10,224	-0.27(-1.46%)
Sep 15, 2016	17.87	18.25	17.57	18.25	907	+0.23(+1.30%)
Sep 14, 2016	18.27	18.28	18.01	18.01	2,134	-0.27(-1.46%)
Sep 13, 2016	18.03	18.28	17.64	18.28	1,871	+0.43(+2.41%)
Sep 12, 2016	18.05	18.14	17.62	17.85	1,187	+0.00(+0.00%)
Sep 09, 2016	18.01	18.28	17.85	17.85	1,380	-0.20(-1.13%)
Sep 08, 2016	18.21	18.28	18.05	18.05	2,727	-0.16(-0.90%)
Sep 07, 2016	18.27	18.27	18.04	18.22	3,276	+0.17(+0.95%)
Sep 06, 2016	18.17	18.17	17.92	18.04	4,263	+0.37(+2.08%)
Sep 02, 2016	17.68	17.68	17.68	17.68	127	-0.06(-0.35%)
Sep 01, 2016	18.28	18.43	17.70	17.74	2,843	+0.20(+1.12%)
Aug 31, 2016	17.85	17.85	17.54	17.54	1,348	-0.25(-1.41%)
Aug 30, 2016	17.79	17.79	17.79	17.79	921	+0.17(+0.98%)
Aug 26, 2016	17.62	17.62	17.62	17.62	353	+0.08(+0.45%)
Aug 25, 2016	17.41	17.91	17.35	17.54	1,990	-0.12(-0.67%)
Aug 24, 2016	17.66	17.66	17.66	17.66	489	+0.27(+1.58%)
Aug 23, 2016	17.84	18.40	17.39	17.39	1,131	-0.24(-1.38%)
Aug 22, 2016	17.61	17.63	17.61	17.63	3,087	+0.23(+1.35%)
Aug 19, 2016	17.62	17.72	17.39	17.39	2,415	-0.30(-1.68%)
Aug 18, 2016	17.69	17.69	17.69	17.69	140	-0.02(-0.09%)
Aug 17, 2016	17.71	17.71	17.71	17.71	435	-0.07(-0.40%)
Aug 16, 2016	17.50	17.78	17.38	17.78	7,434	+0.34(+1.93%)
Aug 15, 2016	17.29	17.44	17.23	17.44	5,117	+0.04(+0.20%)
Aug 12, 2016	18.15	18.25	17.19	17.41	37,487	-0.68(-3.75%)
Aug 11, 2016	17.98	18.20	17.89	18.08	7,589	-0.09(-0.47%)
Aug 10, 2016	18.17	18.17	18.17	18.17	264	+0.00(+0.00%)
Aug 09, 2016	18.10	18.47	18.10	18.17	907	+0.00(+0.00%)
Aug 08, 2016	18.17	18.17	18.09	18.17	4,830	+0.00(+0.00%)
Aug 05, 2016	18.17	18.17	18.17	18.17	301	+0.06(+0.32%)
Aug 04, 2016	18.29	18.29	17.92	18.11	4,086	-0.10(-0.54%)
Aug 03, 2016	18.32	18.32	18.21	18.21	383	+0.16(+0.87%)
Aug 02, 2016	18.01	18.25	17.93	18.05	3,514	+0.04(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Sections

Services

Contact Information