Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.09	12.09	11.85	11.90	14,113	+0.24(+2.08%)
May 27, 2004	11.85	11.85	11.66	11.66	1,671	-0.17(-1.46%)
May 26, 2004	11.81	11.83	11.53	11.83	1,299	+0.02(+0.18%)
May 25, 2004	11.87	11.87	11.35	11.81	16,156	+0.01(+0.05%)
May 24, 2004	11.79	11.93	11.56	11.80	254,969	+0.19(+1.67%)
May 21, 2004	11.61	11.61	11.61	11.61	557	+0.00(+0.00%)
May 20, 2004	11.61	11.61	11.61	11.61	1,671	+0.01(+0.05%)
May 19, 2004	12.16	12.16	11.57	11.60	32,497	+0.65(+5.95%)
May 18, 2004	10.78	11.73	10.78	10.95	10,585	-0.12(-1.07%)
May 17, 2004	10.66	11.15	10.51	11.07	27,855	+0.22(+2.03%)
May 14, 2004	11.15	11.15	10.85	10.85	14,113	-0.06(-0.54%)
May 13, 2004	10.23	11.01	10.23	10.91	20,055	+0.73(+7.20%)
May 12, 2004	10.01	10.18	9.478	10.18	15,227	+0.22(+2.22%)
May 11, 2004	9.854	9.962	9.316	9.957	20,798	+0.10(+1.04%)
May 10, 2004	9.806	9.945	9.806	9.854	10,770	-0.15(-1.51%)
May 07, 2004	9.574	10.01	9.569	10.01	4,271	+0.20(+2.09%)
May 06, 2004	9.660	9.801	9.638	9.801	15,599	+0.13(+1.39%)
May 05, 2004	9.644	9.666	9.644	9.666	371	+0.16(+1.70%)
May 04, 2004	9.537	9.537	9.424	9.504	21,355	+0.02(+0.17%)

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.