NasdaqGM - Delayed Quote • USD
Ark Restaurants Corp. (ARKR)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 13.93 | 14.00 | 13.81 | 14.00 | 14.00 | 1,000 |
Apr 17, 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 1,400 |
Apr 16, 2024 | 13.82 | 13.82 | 13.74 | 13.74 | 13.74 | 600 |
Apr 15, 2024 | 13.72 | 14.00 | 13.60 | 14.00 | 14.00 | 10,700 |
Apr 12, 2024 | 13.80 | 13.80 | 13.62 | 13.71 | 13.71 | 3,100 |
Apr 11, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 200 |
Apr 10, 2024 | 13.65 | 13.89 | 13.65 | 13.78 | 13.78 | 1,400 |
Apr 9, 2024 | 13.62 | 13.66 | 13.62 | 13.66 | 13.66 | 1,700 |
Apr 8, 2024 | 14.00 | 14.00 | 13.62 | 13.64 | 13.64 | 2,600 |
Apr 5, 2024 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | 600 |
Apr 4, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 500 |
Apr 3, 2024 | 13.84 | 13.97 | 13.63 | 13.76 | 13.76 | 2,100 |
Apr 2, 2024 | 13.68 | 13.88 | 13.68 | 13.88 | 13.88 | 1,500 |
Apr 1, 2024 | 13.78 | 13.82 | 13.60 | 13.60 | 13.60 | 2,800 |
Mar 28, 2024 | 13.87 | 13.87 | 13.75 | 13.75 | 13.75 | 800 |
Mar 27, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 600 |
Mar 26, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 600 |
Mar 25, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Mar 22, 2024 | 13.89 | 14.05 | 13.89 | 14.05 | 14.05 | 700 |
Mar 21, 2024 | 14.29 | 14.29 | 14.05 | 14.05 | 14.05 | 1,500 |
Mar 20, 2024 | 14.00 | 14.28 | 14.00 | 14.28 | 14.28 | 1,100 |
Mar 19, 2024 | 13.60 | 14.17 | 13.60 | 14.17 | 14.17 | 4,300 |
Mar 18, 2024 | 13.40 | 13.90 | 12.94 | 13.88 | 13.88 | 10,000 |
Mar 15, 2024 | 13.82 | 13.82 | 12.94 | 13.72 | 13.72 | 6,700 |
Mar 14, 2024 | 14.12 | 14.12 | 13.48 | 13.89 | 13.89 | 10,900 |
Mar 13, 2024 | 14.12 | 14.22 | 13.80 | 14.01 | 14.01 | 9,300 |
Mar 12, 2024 | 13.97 | 14.02 | 13.80 | 13.80 | 13.80 | 1,500 |
Mar 11, 2024 | 14.01 | 14.01 | 13.81 | 13.81 | 13.81 | 1,100 |
Mar 8, 2024 | 13.87 | 13.87 | 13.80 | 13.80 | 13.80 | 700 |
Mar 7, 2024 | 13.94 | 14.26 | 13.94 | 14.26 | 14.26 | 800 |
Mar 6, 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.94 | 1,000 |
Mar 5, 2024 | 13.84 | 13.94 | 13.81 | 13.94 | 13.94 | 1,500 |
Mar 4, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1,300 |
Mar 1, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 400 |
Feb 29, 2024 | 14.26 | 14.38 | 14.26 | 14.38 | 14.38 | 1,300 |
Feb 28, 2024 | 0.19 Dividend | |||||
Feb 28, 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 14.25 | 1,200 |
Feb 27, 2024 | 14.19 | 14.40 | 14.15 | 14.15 | 13.96 | 3,200 |
Feb 26, 2024 | 14.25 | 14.25 | 14.15 | 14.20 | 14.01 | 5,300 |
Feb 23, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 14.25 | 800 |
Feb 22, 2024 | 14.30 | 14.44 | 14.30 | 14.44 | 14.25 | 3,700 |
Feb 21, 2024 | 14.14 | 14.28 | 14.02 | 14.28 | 14.09 | 1,300 |
Feb 20, 2024 | 14.15 | 14.44 | 14.15 | 14.44 | 14.25 | 800 |
Feb 16, 2024 | 14.28 | 14.45 | 14.05 | 14.10 | 13.91 | 3,700 |
Feb 15, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.55 | - |
Feb 14, 2024 | 14.00 | 14.75 | 14.00 | 14.75 | 14.55 | 2,700 |
Feb 13, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 13.81 | 800 |
Feb 12, 2024 | 14.33 | 14.85 | 14.11 | 14.11 | 13.92 | 2,700 |
Feb 9, 2024 | 14.46 | 14.60 | 14.15 | 14.15 | 13.96 | 2,700 |
Feb 8, 2024 | 14.41 | 14.59 | 14.05 | 14.59 | 14.40 | 1,600 |
Feb 7, 2024 | 14.73 | 14.73 | 14.10 | 14.10 | 13.91 | 2,100 |
Feb 6, 2024 | 14.67 | 14.74 | 14.44 | 14.44 | 14.25 | 3,400 |
Feb 5, 2024 | 15.00 | 15.00 | 14.52 | 14.75 | 14.55 | 1,300 |
Feb 2, 2024 | 15.64 | 15.64 | 14.92 | 14.92 | 14.72 | 700 |
Feb 1, 2024 | 14.83 | 14.93 | 14.83 | 14.93 | 14.73 | 500 |
Jan 31, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.42 | 600 |
Jan 30, 2024 | 15.05 | 15.42 | 15.05 | 15.10 | 14.90 | 2,300 |
Jan 29, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | 300 |
Jan 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | 1,500 |
Jan 25, 2024 | 14.93 | 14.99 | 14.93 | 14.99 | 14.79 | 1,200 |
Jan 24, 2024 | 14.74 | 14.89 | 14.34 | 14.74 | 14.54 | 3,200 |
Jan 23, 2024 | 15.11 | 15.11 | 14.42 | 14.42 | 14.23 | 1,100 |
Jan 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.80 | 300 |
Jan 19, 2024 | 15.14 | 15.14 | 15.00 | 15.00 | 14.80 | 700 |
Jan 18, 2024 | 14.76 | 14.97 | 14.74 | 14.80 | 14.60 | 1,500 |
Jan 17, 2024 | 14.30 | 15.00 | 14.30 | 14.55 | 14.36 | 4,300 |
Jan 16, 2024 | 14.02 | 14.39 | 14.00 | 14.35 | 14.16 | 2,600 |
Jan 12, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | 400 |
Jan 11, 2024 | 14.04 | 14.04 | 14.01 | 14.01 | 13.82 | 1,000 |
Jan 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 800 |
Jan 9, 2024 | 13.92 | 14.15 | 13.92 | 14.15 | 13.96 | 500 |
Jan 8, 2024 | 13.83 | 14.37 | 13.83 | 13.90 | 13.72 | 1,700 |
Jan 5, 2024 | 14.07 | 14.07 | 13.85 | 13.85 | 13.67 | 2,800 |
Jan 4, 2024 | 14.20 | 14.20 | 13.80 | 13.80 | 13.62 | 1,100 |
Jan 3, 2024 | 14.15 | 14.20 | 14.15 | 14.20 | 14.01 | 400 |
Jan 2, 2024 | 14.04 | 14.24 | 14.04 | 14.18 | 13.99 | 2,000 |
Dec 29, 2023 | 14.06 | 14.20 | 14.06 | 14.07 | 13.88 | 800 |
Dec 28, 2023 | 14.15 | 14.46 | 14.05 | 14.10 | 13.91 | 3,100 |
Dec 27, 2023 | 14.22 | 14.29 | 14.20 | 14.29 | 14.10 | 1,300 |
Dec 26, 2023 | 14.37 | 14.37 | 14.03 | 14.07 | 13.88 | 1,000 |
Dec 22, 2023 | 14.41 | 14.41 | 14.30 | 14.40 | 14.21 | 1,200 |
Dec 21, 2023 | 14.13 | 14.22 | 14.02 | 14.16 | 13.97 | 2,600 |
Dec 20, 2023 | 14.50 | 14.62 | 14.15 | 14.29 | 14.10 | 2,900 |
Dec 19, 2023 | 10.50 | 14.37 | 10.27 | 14.11 | 13.92 | 39,600 |
Dec 18, 2023 | 15.50 | 15.53 | 15.05 | 15.05 | 14.85 | 9,600 |
Dec 15, 2023 | 15.25 | 15.43 | 15.25 | 15.35 | 15.15 | 5,600 |
Dec 14, 2023 | 15.41 | 15.55 | 15.24 | 15.24 | 15.04 | 9,900 |
Dec 13, 2023 | 15.33 | 15.50 | 15.22 | 15.41 | 15.21 | 4,700 |
Dec 12, 2023 | 15.50 | 15.55 | 15.24 | 15.24 | 15.04 | 4,200 |
Dec 11, 2023 | 15.47 | 15.65 | 15.42 | 15.62 | 15.41 | 1,800 |
Dec 8, 2023 | 15.54 | 15.75 | 15.42 | 15.42 | 15.22 | 5,400 |
Dec 7, 2023 | 15.49 | 15.65 | 15.43 | 15.65 | 15.44 | 2,500 |
Dec 6, 2023 | 15.28 | 15.59 | 15.28 | 15.41 | 15.21 | 3,400 |
Dec 5, 2023 | 15.06 | 15.45 | 15.06 | 15.45 | 15.24 | 2,300 |
Dec 4, 2023 | 15.32 | 15.41 | 15.29 | 15.33 | 15.13 | 5,300 |
Dec 1, 2023 | 15.50 | 15.61 | 15.45 | 15.61 | 15.40 | 3,400 |
Nov 30, 2023 | 15.15 | 15.50 | 15.15 | 15.50 | 15.29 | 1,200 |
Nov 29, 2023 | 0.19 Dividend | |||||
Nov 29, 2023 | 15.61 | 15.65 | 15.55 | 15.55 | 15.34 | 3,600 |
Nov 28, 2023 | 15.58 | 15.62 | 15.58 | 15.62 | 15.23 | 700 |
Nov 27, 2023 | 15.64 | 15.64 | 15.32 | 15.32 | 14.93 | 800 |
Nov 24, 2023 | 15.75 | 15.75 | 15.64 | 15.64 | 15.25 | 900 |
Nov 22, 2023 | 15.55 | 15.55 | 14.91 | 15.25 | 14.87 | 4,100 |
Nov 21, 2023 | 15.29 | 15.55 | 15.29 | 15.53 | 15.14 | 1,200 |
Nov 20, 2023 | 15.05 | 15.26 | 15.05 | 15.26 | 14.88 | 5,700 |
Nov 17, 2023 | 15.23 | 15.25 | 14.95 | 15.22 | 14.84 | 9,000 |
Nov 16, 2023 | 15.35 | 15.35 | 15.29 | 15.35 | 14.96 | 1,000 |
Nov 15, 2023 | 15.30 | 15.50 | 15.25 | 15.29 | 14.91 | 5,600 |
Nov 14, 2023 | 15.25 | 15.25 | 15.21 | 15.21 | 14.83 | 1,400 |
Nov 13, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.01 | 200 |
Nov 10, 2023 | 14.96 | 15.70 | 14.84 | 15.40 | 15.01 | 3,700 |
Nov 9, 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 14.94 | 1,100 |
Nov 8, 2023 | 15.33 | 15.37 | 15.19 | 15.37 | 14.98 | 1,900 |
Nov 7, 2023 | 15.15 | 15.16 | 14.91 | 14.91 | 14.53 | 10,000 |
Nov 6, 2023 | 15.25 | 15.29 | 15.07 | 15.07 | 14.69 | 1,600 |
Nov 3, 2023 | 15.45 | 15.45 | 15.30 | 15.36 | 14.97 | 1,300 |
Nov 2, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.06 | 1,000 |
Nov 1, 2023 | 15.75 | 15.75 | 15.18 | 15.46 | 15.07 | 2,200 |
Oct 31, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.34 | 400 |
Oct 30, 2023 | 15.45 | 15.75 | 15.28 | 15.74 | 15.34 | 1,200 |
Oct 27, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.35 | 200 |
Oct 26, 2023 | 15.33 | 15.75 | 15.18 | 15.18 | 14.80 | 1,100 |
Oct 25, 2023 | 15.50 | 15.75 | 15.20 | 15.20 | 14.82 | 1,100 |
Oct 24, 2023 | 15.83 | 15.83 | 15.75 | 15.75 | 15.35 | 400 |
Oct 23, 2023 | 15.68 | 15.81 | 15.20 | 15.20 | 14.82 | 2,300 |
Oct 20, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 14.97 | 300 |
Oct 19, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 14.97 | 300 |
Oct 18, 2023 | 15.50 | 15.50 | 15.20 | 15.45 | 15.06 | 4,700 |
Oct 17, 2023 | 15.45 | 15.45 | 15.00 | 15.40 | 15.01 | 2,400 |
Oct 16, 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.00 | 900 |
Oct 13, 2023 | 15.34 | 15.34 | 15.20 | 15.20 | 14.82 | 1,600 |
Oct 12, 2023 | 15.15 | 15.40 | 15.15 | 15.27 | 14.89 | 900 |
Oct 11, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 14.90 | 700 |
Oct 10, 2023 | 15.28 | 15.49 | 15.11 | 15.11 | 14.73 | 2,700 |
Oct 9, 2023 | 15.35 | 15.50 | 15.04 | 15.04 | 14.66 | 5,400 |
Oct 6, 2023 | 15.35 | 15.49 | 15.35 | 15.49 | 15.10 | 1,900 |
Oct 5, 2023 | 15.38 | 15.50 | 15.38 | 15.48 | 15.09 | 1,900 |
Oct 4, 2023 | 15.25 | 15.49 | 15.25 | 15.49 | 15.10 | 1,700 |
Oct 3, 2023 | 15.20 | 15.28 | 15.12 | 15.12 | 14.74 | 1,700 |
Oct 2, 2023 | 15.01 | 15.49 | 15.01 | 15.21 | 14.83 | 3,100 |
Sep 29, 2023 | 15.29 | 15.32 | 15.24 | 15.24 | 14.86 | 800 |
Sep 28, 2023 | 15.16 | 15.32 | 15.16 | 15.32 | 14.93 | 2,000 |
Sep 27, 2023 | 15.46 | 15.46 | 15.20 | 15.20 | 14.82 | 2,700 |
Sep 26, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.82 | 500 |
Sep 25, 2023 | 15.49 | 15.49 | 15.36 | 15.36 | 14.97 | 1,500 |
Sep 22, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 14.90 | 400 |
Sep 21, 2023 | 15.75 | 15.75 | 15.15 | 15.35 | 14.96 | 20,500 |
Sep 20, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.38 | 1,000 |
Sep 19, 2023 | 15.81 | 15.87 | 15.78 | 15.78 | 15.38 | 4,600 |
Sep 18, 2023 | 15.81 | 16.02 | 15.81 | 16.02 | 15.62 | 1,400 |
Sep 15, 2023 | 15.88 | 15.99 | 15.88 | 15.89 | 15.49 | 5,000 |
Sep 14, 2023 | 15.86 | 15.88 | 15.84 | 15.88 | 15.48 | 1,900 |
Sep 13, 2023 | 16.06 | 16.27 | 15.99 | 15.99 | 15.59 | 3,400 |
Sep 12, 2023 | 15.96 | 16.05 | 15.78 | 15.78 | 15.38 | 2,100 |
Sep 11, 2023 | 15.99 | 15.99 | 15.78 | 15.85 | 15.45 | 4,500 |
Sep 8, 2023 | 16.12 | 16.14 | 15.86 | 15.97 | 15.57 | 1,700 |
Sep 7, 2023 | 16.45 | 16.45 | 15.62 | 15.80 | 15.40 | 5,300 |
Sep 6, 2023 | 16.25 | 16.25 | 15.80 | 15.95 | 15.55 | 5,200 |
Sep 5, 2023 | 16.20 | 16.29 | 16.20 | 16.29 | 15.88 | 900 |
Sep 1, 2023 | 16.06 | 16.64 | 16.06 | 16.50 | 16.08 | 4,200 |
Aug 31, 2023 | 16.20 | 16.30 | 15.71 | 16.12 | 15.71 | 23,800 |
Aug 30, 2023 | 0.19 Dividend | |||||
Aug 30, 2023 | 16.38 | 16.38 | 16.00 | 16.14 | 15.73 | 11,700 |
Aug 29, 2023 | 16.35 | 16.85 | 16.30 | 16.36 | 15.77 | 1,800 |
Aug 28, 2023 | 16.58 | 17.08 | 16.16 | 16.47 | 15.87 | 17,300 |
Aug 25, 2023 | 16.36 | 16.36 | 15.99 | 16.36 | 15.77 | 12,400 |
Aug 24, 2023 | 16.60 | 16.63 | 16.27 | 16.63 | 16.03 | 9,800 |
Aug 23, 2023 | 17.05 | 17.05 | 16.11 | 16.77 | 16.16 | 11,700 |
Aug 22, 2023 | 16.56 | 17.03 | 16.49 | 17.03 | 16.41 | 4,500 |
Aug 21, 2023 | 16.30 | 17.00 | 16.30 | 17.00 | 16.38 | 8,000 |
Aug 18, 2023 | 16.50 | 16.50 | 16.25 | 16.30 | 15.71 | 3,100 |
Aug 17, 2023 | 17.20 | 17.25 | 16.10 | 16.40 | 15.80 | 22,000 |
Aug 16, 2023 | 17.18 | 17.27 | 16.74 | 16.90 | 16.29 | 2,800 |
Aug 15, 2023 | 17.51 | 17.80 | 16.50 | 16.68 | 16.07 | 28,900 |
Aug 14, 2023 | 17.82 | 18.28 | 17.75 | 17.80 | 17.15 | 7,100 |
Aug 11, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.17 | 200 |
Aug 10, 2023 | 17.92 | 18.20 | 17.79 | 17.79 | 17.14 | 1,100 |
Aug 9, 2023 | 17.81 | 18.03 | 17.75 | 17.93 | 17.28 | 6,400 |
Aug 8, 2023 | 17.72 | 17.92 | 17.61 | 17.71 | 17.07 | 14,100 |
Aug 7, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.08 | 800 |
Aug 4, 2023 | 17.72 | 17.97 | 17.72 | 17.76 | 17.11 | 9,000 |
Aug 3, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 17.70 | 900 |
Aug 2, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.32 | 500 |
Aug 1, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.30 | 600 |
Jul 31, 2023 | 18.26 | 18.50 | 17.95 | 17.95 | 17.30 | 12,500 |
Jul 28, 2023 | 18.11 | 18.39 | 18.11 | 18.25 | 17.59 | 9,000 |
Jul 27, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 17.58 | 400 |
Jul 26, 2023 | 18.25 | 18.25 | 18.21 | 18.24 | 17.58 | 1,200 |
Jul 25, 2023 | 18.44 | 18.50 | 18.20 | 18.49 | 17.82 | 10,900 |
Jul 24, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 17.74 | 400 |
Jul 21, 2023 | 18.44 | 18.48 | 18.21 | 18.21 | 17.55 | 1,900 |
Jul 20, 2023 | 18.40 | 18.45 | 18.20 | 18.34 | 17.67 | 4,300 |
Jul 19, 2023 | 18.35 | 18.44 | 18.18 | 18.44 | 17.77 | 2,100 |
Jul 18, 2023 | 18.07 | 18.07 | 17.90 | 17.90 | 17.25 | 800 |
Jul 17, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.59 | 1,000 |
Jul 14, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.32 | 1,200 |
Jul 13, 2023 | 18.27 | 18.38 | 18.27 | 18.38 | 17.71 | 1,500 |
Jul 12, 2023 | 18.50 | 18.59 | 17.88 | 18.25 | 17.59 | 1,500 |
Jul 11, 2023 | 18.20 | 18.57 | 18.09 | 18.49 | 17.82 | 3,800 |
Jul 10, 2023 | 18.40 | 18.65 | 18.25 | 18.25 | 17.59 | 5,700 |
Jul 7, 2023 | 18.65 | 18.75 | 18.31 | 18.36 | 17.69 | 5,300 |
Jul 6, 2023 | 18.31 | 18.66 | 18.31 | 18.66 | 17.98 | 2,000 |
Jul 5, 2023 | 18.31 | 18.39 | 18.31 | 18.31 | 17.64 | 700 |
Jul 3, 2023 | 18.65 | 18.75 | 18.50 | 18.50 | 17.83 | 2,300 |
Jun 30, 2023 | 18.47 | 18.50 | 18.30 | 18.50 | 17.83 | 2,200 |
Jun 29, 2023 | 18.50 | 18.63 | 18.26 | 18.50 | 17.83 | 5,900 |
Jun 28, 2023 | 18.50 | 18.50 | 18.48 | 18.50 | 17.83 | 2,100 |
Jun 27, 2023 | 18.31 | 18.50 | 18.31 | 18.38 | 17.71 | 3,500 |
Jun 26, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 17.83 | - |
Jun 23, 2023 | 18.48 | 18.50 | 18.48 | 18.50 | 17.83 | 1,000 |
Jun 22, 2023 | 18.47 | 18.68 | 18.30 | 18.68 | 18.00 | 1,700 |
Jun 21, 2023 | 18.32 | 18.51 | 18.31 | 18.51 | 17.84 | 3,400 |
Jun 20, 2023 | 18.64 | 18.75 | 18.25 | 18.75 | 18.07 | 1,000 |
Jun 16, 2023 | 18.50 | 18.75 | 18.50 | 18.75 | 18.07 | 700 |
Jun 15, 2023 | 18.30 | 18.30 | 18.25 | 18.25 | 17.59 | 700 |
Jun 14, 2023 | 18.50 | 18.50 | 18.02 | 18.02 | 17.36 | 1,400 |
Jun 13, 2023 | 18.47 | 18.59 | 17.93 | 18.59 | 17.91 | 3,000 |
Jun 12, 2023 | 18.36 | 18.36 | 18.20 | 18.20 | 17.54 | 600 |
Jun 9, 2023 | 17.90 | 18.54 | 17.90 | 18.34 | 17.67 | 1,800 |
Jun 8, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.30 | 200 |
Jun 7, 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.30 | 1,400 |
Jun 6, 2023 | 18.10 | 18.10 | 17.77 | 17.95 | 17.30 | 1,700 |
Jun 5, 2023 | 17.98 | 18.25 | 17.71 | 18.00 | 17.35 | 7,200 |
Jun 2, 2023 | 18.10 | 18.11 | 18.05 | 18.10 | 17.44 | 7,100 |
Jun 1, 2023 | 18.06 | 18.06 | 17.91 | 18.00 | 17.35 | 1,300 |
May 31, 2023 | 18.06 | 18.07 | 18.06 | 18.07 | 17.41 | 1,700 |
May 30, 2023 | 0.19 Dividend | |||||
May 30, 2023 | 17.91 | 18.24 | 17.91 | 18.24 | 17.58 | 1,000 |
May 26, 2023 | 18.21 | 18.30 | 18.10 | 18.10 | 17.26 | 10,300 |
May 25, 2023 | 18.20 | 18.35 | 18.20 | 18.35 | 17.50 | 1,400 |
May 24, 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.38 | 400 |
May 23, 2023 | 18.20 | 18.23 | 18.20 | 18.23 | 17.38 | 600 |
May 22, 2023 | 18.60 | 18.60 | 18.30 | 18.30 | 17.45 | 2,400 |
May 19, 2023 | 18.23 | 18.53 | 18.23 | 18.25 | 17.40 | 1,100 |
May 18, 2023 | 18.08 | 18.70 | 17.71 | 18.70 | 17.83 | 20,600 |
May 17, 2023 | 17.27 | 17.77 | 17.05 | 17.77 | 16.95 | 8,200 |
May 16, 2023 | 17.40 | 17.47 | 17.25 | 17.39 | 16.58 | 5,000 |
May 15, 2023 | 17.55 | 17.61 | 17.45 | 17.50 | 16.69 | 5,200 |
May 12, 2023 | 17.50 | 17.82 | 17.50 | 17.82 | 16.99 | 700 |
May 11, 2023 | 17.62 | 17.63 | 17.62 | 17.63 | 16.81 | 1,000 |
May 10, 2023 | 18.20 | 18.20 | 17.69 | 17.70 | 16.88 | 1,600 |
May 9, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 16.98 | 300 |
May 8, 2023 | 18.43 | 18.43 | 17.51 | 17.51 | 16.70 | 1,200 |
May 5, 2023 | 17.94 | 18.17 | 17.78 | 18.17 | 17.33 | 2,600 |
May 4, 2023 | 17.75 | 17.75 | 17.60 | 17.64 | 16.82 | 2,000 |
May 3, 2023 | 17.90 | 18.10 | 17.52 | 17.86 | 17.03 | 11,000 |
May 2, 2023 | 17.51 | 17.84 | 17.50 | 17.80 | 16.97 | 10,000 |
May 1, 2023 | 17.50 | 18.18 | 17.50 | 17.50 | 16.69 | 3,700 |
Apr 28, 2023 | 17.29 | 17.52 | 17.29 | 17.50 | 16.69 | 2,500 |
Apr 27, 2023 | 17.21 | 17.33 | 17.09 | 17.23 | 16.43 | 2,800 |
Apr 26, 2023 | 17.91 | 17.91 | 17.49 | 17.59 | 16.77 | 5,600 |
Apr 25, 2023 | 17.81 | 18.11 | 17.74 | 17.83 | 17.00 | 6,600 |
Apr 24, 2023 | 18.12 | 18.32 | 18.12 | 18.32 | 17.47 | 6,700 |
Apr 21, 2023 | 18.04 | 18.04 | 17.61 | 17.91 | 17.08 | 3,400 |
Apr 20, 2023 | 18.14 | 18.39 | 17.68 | 17.68 | 16.86 | 1,500 |
Apr 19, 2023 | 18.60 | 18.60 | 17.68 | 17.94 | 17.11 | 10,700 |
Related Tickers
DKOB.F Domino's Pizza Group plc
3.7200
-2.11%
HQX.F Domino's Pizza Enterprises Limited
22.20
-0.89%
BDL Flanigan's Enterprises, Inc.
24.86
0.00%
D2PZ34.SA Domino's Pizza, Inc.
50.60
0.00%
GTIM Good Times Restaurants Inc.
2.4400
-2.01%
NATH Nathan's Famous, Inc.
64.95
+0.31%
FATBB FAT Brands Inc.
6.05
+0.83%
CHUY Chuy's Holdings, Inc.
30.43
+0.36%
BTBD BT Brands, Inc.
1.7010
-3.35%
RAVE Rave Restaurant Group, Inc.
2.0600
+0.98%