Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARKAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 102.03 | 1.03 | 1.02% | 102.25 | 102.25 | 102.03 | 1,138 |
| May 23 2024 | 101.00 | -0.46 | -0.46% | 102.145 | 102.145 | 101.00 | 1,059 |
| May 22 2024 | 101.4625 | -3.48 | -3.32% | 101.7373 | 102.19 | 101.4625 | 1,589 |
| May 21 2024 | 104.945 | -1.06 | -1.00% | 104.48 | 104.9787 | 104.48 | 1,452 |
| May 20 2024 | 106.00 | 1.33 | 1.27% | 106.39 | 106.39 | 106.00 | 1,144 |
| May 17 2024 | 104.67 | 2.30 | 2.25% | 104.02 | 104.78 | 104.02 | 1,174 |
| May 16 2024 | 102.37 | -0.72 | -0.70% | 103.4575 | 103.4575 | 102.37 | 1,562 |
| May 15 2024 | 103.09 | -4.31 | -4.01% | 105.25 | 105.30 | 103.09 | 1,563 |
| May 14 2024 | 107.40 | 0.76 | 0.71% | 106.6528 | 107.40 | 106.6528 | 941 |
| May 13 2024 | 106.64 | 0.63 | 0.60% | 104.00 | 107.145 | 104.00 | 1,379 |
| May 10 2024 | 106.0073 | 0.00 | 0.00% | 106.0073 | 106.0073 | 106.0073 | 0 |
| May 09 2024 | 106.0073 | 0.00 | 0.00% | 106.0073 | 106.0073 | 106.0073 | 0 |
| May 08 2024 | 106.0073 | -3.36 | -3.07% | 106.0073 | 106.0073 | 106.0073 | 860 |
| May 07 2024 | 109.37 | 3.36 | 3.17% | 109.62 | 111.1335 | 109.37 | 2,148 |
| May 06 2024 | 106.01 | 0.37 | 0.35% | 106.01 | 106.01 | 106.01 | 784 |
| May 03 2024 | 105.64 | 0.00 | 0.00% | 105.64 | 105.64 | 105.64 | 0 |
| May 02 2024 | 105.64 | -0.06 | -0.06% | 104.68 | 105.64 | 104.68 | 850 |
| May 01 2024 | 105.70 | 0.00 | 0.00% | 105.70 | 105.70 | 105.70 | 0 |
| Apr 30 2024 | 105.70 | 1.18 | 1.13% | 105.70 | 105.70 | 105.70 | 543 |
| Apr 29 2024 | 104.52 | 1.33 | 1.29% | 104.52 | 104.52 | 104.52 | 1,232 |
| Apr 26 2024 | 103.19 | 1.47 | 1.45% | 104.80 | 104.80 | 100.81 | 1,802 |
| Apr 25 2024 | 101.72 | -0.72 | -0.70% | 101.88 | 101.92 | 101.72 | 1,451 |
| Apr 24 2024 | 102.44 | -0.78 | -0.76% | 102.33 | 102.44 | 101.48 | 9,272 |
| Apr 23 2024 | 103.2234 | -1.47 | -1.40% | 102.36 | 103.44 | 102.36 | 18,994 |
| Apr 22 2024 | 104.691 | 3.23 | 3.18% | 103.4555 | 105.24 | 103.4555 | 18,837 |
| Apr 19 2024 | 101.46 | -2.09 | -2.02% | 102.48 | 102.48 | 101.46 | 767 |
| Apr 18 2024 | 103.55 | 0.31 | 0.30% | 103.86 | 103.86 | 103.55 | 1,214 |
| Apr 17 2024 | 103.24 | 1.46 | 1.43% | 103.07 | 103.24 | 103.07 | 1,214 |
| Apr 16 2024 | 101.78 | -1.52 | -1.47% | 101.82 | 101.95 | 101.532 | 7,290 |
| Apr 15 2024 | 103.30 | 0.08 | 0.08% | 104.659 | 104.659 | 103.29 | 2,378 |
| Apr 12 2024 | 103.22 | 0.00 | 0.00% | 103.22 | 103.22 | 103.22 | 0 |
| Apr 11 2024 | 103.22 | -1.63 | -1.55% | 103.22 | 103.22 | 103.22 | 1,074 |
| Apr 10 2024 | 104.845 | 0.09 | 0.09% | 104.095 | 104.845 | 104.095 | 787 |
| Apr 09 2024 | 104.75 | -2.61 | -2.43% | 104.72 | 104.75 | 104.15 | 1,241 |
| Apr 08 2024 | 107.357 | -2.56 | -2.33% | 107.357 | 107.357 | 107.357 | 701 |
| Apr 05 2024 | 109.92 | 0.00 | 0.00% | 109.92 | 109.92 | 109.92 | 0 |
| Apr 04 2024 | 109.92 | -0.12 | -0.11% | 111.71 | 111.79 | 109.88 | 5,190 |
| Apr 03 2024 | 110.04 | 3.69 | 3.47% | 107.88 | 110.04 | 107.88 | 6,364 |
| Apr 02 2024 | 106.35 | 1.42 | 1.35% | 107.34 | 107.34 | 106.33 | 5,060 |
| Apr 01 2024 | 104.93 | -0.46 | -0.43% | 106.22 | 106.22 | 104.93 | 944 |
| Mar 28 2024 | 105.385 | 1.79 | 1.72% | 105.78 | 105.78 | 105.385 | 1,599 |
| Mar 27 2024 | 103.60 | 0.00 | 0.00% | 103.60 | 103.60 | 103.60 | 0 |
| Mar 26 2024 | 103.60 | 1.36 | 1.33% | 102.73 | 103.60 | 102.73 | 1,461 |
| Mar 25 2024 | 102.24 | -1.12 | -1.08% | 102.24 | 102.24 | 102.24 | 1,412 |
| Mar 22 2024 | 103.36 | 0.00 | 0.00% | 103.36 | 103.36 | 103.36 | 0 |
| Mar 21 2024 | 103.36 | 1.16 | 1.14% | 103.20 | 103.36 | 102.94 | 1,310 |
| Mar 20 2024 | 102.1976 | 2.02 | 2.01% | 101.07 | 102.285 | 101.07 | 1,642 |
| Mar 19 2024 | 100.18 | -0.24 | -0.24% | 99.94 | 100.295 | 99.94 | 1,976 |
| Mar 18 2024 | 100.4245 | -0.08 | -0.08% | 99.95 | 100.4245 | 99.95 | 1,015 |
| Mar 15 2024 | 100.50 | 1.59 | 1.61% | 100.6045 | 100.6045 | 100.50 | 2,560 |
| Mar 14 2024 | 98.91 | -2.77 | -2.72% | 99.74 | 99.74 | 98.91 | 2,159 |
| Mar 13 2024 | 101.68 | 0.00 | 0.00% | 101.68 | 101.68 | 101.68 | 0 |
| Mar 12 2024 | 101.68 | 1.79 | 1.79% | 101.30 | 101.68 | 101.30 | 1,111 |
| Mar 11 2024 | 99.8872 | -1.03 | -1.02% | 99.05 | 99.8872 | 99.05 | 1,026 |
| Mar 08 2024 | 100.92 | 0.07 | 0.07% | 101.37 | 101.37 | 100.92 | 689 |
| Mar 07 2024 | 100.85 | 2.40 | 2.43% | 100.4845 | 100.85 | 100.4845 | 1,288 |
| Mar 06 2024 | 98.455 | -1.72 | -1.71% | 99.67 | 99.67 | 98.4275 | 1,232 |
| Mar 05 2024 | 100.17 | -1.78 | -1.75% | 99.46 | 100.43 | 99.46 | 2,089 |
| Mar 04 2024 | 101.95 | 0.00 | 0.00% | 101.95 | 101.95 | 101.95 | 0 |
| Mar 01 2024 | 101.95 | -5.81 | -5.39% | 101.95 | 101.95 | 101.95 | 817 |
| Feb 29 2024 | 107.76 | 0.00 | 0.00% | 107.76 | 107.76 | 107.76 | 0 |
| Feb 28 2024 | 107.76 | 0.00 | 0.00% | 107.76 | 107.76 | 107.76 | 0 |
