Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.310 8.310 8.185 8.299 7,508 -0.06(-0.69%)
Oct 28, 2010 8.356 8.424 8.321 8.356 5,541 -0.11(-1.34%)
Oct 27, 2010 8.481 8.537 8.310 8.469 6,504 +0.04(+0.47%)
Oct 25, 2010 8.408 8.857 8.327 8.429 6,973 +0.12(+1.44%)
Oct 22, 2010 8.350 8.350 8.265 8.310 879 +0.06(+0.76%)
Oct 21, 2010 8.287 8.304 8.242 8.248 2,689 -0.16(-1.96%)
Oct 20, 2010 8.299 8.412 8.242 8.412 3,759 +0.11(+1.30%)
Oct 19, 2010 8.242 8.447 8.242 8.304 5,251 -0.03(-0.41%)
Oct 18, 2010 8.327 8.384 8.299 8.339 4,063 +0.10(+1.17%)
Oct 15, 2010 8.412 8.412 8.242 8.242 703 -0.14(-1.69%)
Oct 14, 2010 8.299 8.384 8.299 8.384 1,231 +0.06(+0.68%)
Oct 13, 2010 8.321 8.327 8.321 8.327 2,550 +0.05(+0.62%)
Oct 12, 2010 8.441 8.441 8.242 8.276 4,090 -0.13(-1.49%)
Oct 11, 2010 8.412 8.412 8.373 8.401 2,814 +0.05(+0.54%)
Oct 08, 2010 8.128 8.441 8.128 8.356 9,371 +0.26(+3.16%)
Oct 07, 2010 8.162 8.265 8.100 8.100 5,339 -0.07(-0.83%)
Oct 06, 2010 8.526 8.526 8.091 8.168 15,367 -0.24(-2.91%)
Oct 05, 2010 8.412 8.441 8.404 8.412 15,798 +0.00(+0.00%)
Oct 04, 2010 8.373 8.441 8.270 8.412 9,711 +0.12(+1.44%)
Oct 01, 2010 8.447 8.447 8.123 8.293 8,974 -0.09(-1.08%)
Sep 30, 2010 8.344 8.384 8.344 8.384 2,105 +0.04(+0.48%)
Sep 29, 2010 8.384 8.384 8.100 8.344 4,676 -0.06(-0.76%)
Sep 28, 2010 8.447 8.452 8.408 8.408 5,840 -0.09(-1.10%)
Sep 27, 2010 8.384 8.506 8.384 8.501 3,965 +0.14(+1.67%)
Sep 24, 2010 8.145 8.361 7.992 8.361 7,992 +0.37(+4.62%)
Sep 23, 2010 8.168 8.168 7.992 7.992 1,759 -0.25(-3.03%)
Sep 22, 2010 8.242 8.242 8.242 8.242 5,629 +0.07(+0.90%)
Sep 21, 2010 8.384 8.384 8.168 8.168 1,495 -0.18(-2.18%)
Sep 20, 2010 8.356 8.498 8.299 8.350 6,243 +0.05(+0.62%)
Sep 17, 2010 8.299 8.299 8.299 8.299 879 +0.10(+1.18%)
Sep 15, 2010 8.205 8.205 8.202 8.202 879 -0.12(-1.43%)
Sep 13, 2010 8.299 8.321 8.321 8.321 1,935 +0.06(+0.76%)
Sep 10, 2010 8.237 8.326 8.122 8.259 2,659 +0.06(+0.75%)
Sep 09, 2010 8.371 8.382 8.197 8.197 2,746 -0.18(-2.20%)
Sep 08, 2010 8.382 8.382 8.304 8.382 2,791 +0.01(+0.07%)
Sep 07, 2010 8.203 8.376 8.203 8.376 2,254 +0.11(+1.36%)
Sep 03, 2010 7.991 8.298 7.991 8.264 5,825 +0.27(+3.42%)
Sep 02, 2010 7.739 7.991 7.739 7.991 1,358 +0.25(+3.25%)
Sep 01, 2010 7.790 7.956 7.739 7.739 41,664 +0.06(+0.73%)
Aug 31, 2010 7.672 7.801 7.667 7.683 9,307 -0.08(-1.08%)
Aug 30, 2010 7.725 7.767 7.717 7.767 5,905 +0.14(+1.83%)
Aug 27, 2010 7.662 7.683 7.544 7.628 7,568 +0.08(+1.11%)
Aug 26, 2010 7.538 7.544 7.538 7.544 894 +0.03(+0.33%)
Aug 25, 2010 7.611 7.611 7.393 7.519 5,028 +0.03(+0.34%)
Aug 24, 2010 7.560 7.600 7.432 7.493 4,493 -0.06(-0.81%)
Aug 23, 2010 7.734 7.812 7.533 7.555 11,784 +0.01(+0.15%)
Aug 20, 2010 7.734 7.823 7.488 7.544 7,750 -0.22(-2.88%)
Aug 19, 2010 7.773 7.875 7.767 7.767 9,509 -0.11(-1.42%)
Aug 18, 2010 7.901 7.901 7.644 7.879 3,937 +0.06(+0.79%)
Aug 17, 2010 7.516 7.818 7.510 7.818 6,540 +0.10(+1.30%)
Aug 16, 2010 8.047 8.097 7.281 7.717 18,736 -0.11(-1.43%)
Aug 13, 2010 7.510 8.047 7.438 7.829 33,722 +0.64(+8.86%)
Aug 12, 2010 7.499 7.499 7.007 7.192 40,286 -0.30(-3.96%)
Aug 11, 2010 7.421 7.544 7.421 7.488 1,941 +0.08(+1.13%)
Aug 10, 2010 7.572 7.577 7.376 7.404 7,432 -0.16(-2.14%)
Aug 09, 2010 7.538 7.683 7.454 7.566 5,311 +0.11(+1.42%)
Aug 06, 2010 7.454 7.604 7.404 7.460 8,720 -0.03(-0.45%)
Aug 04, 2010 7.376 7.493 7.493 7.493 357 -0.02(-0.22%)
Aug 03, 2010 7.482 7.664 7.387 7.510 5,186 +0.16(+2.21%)
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.