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 (%)
May 29, 2009 7.060 7.044 6.860 6.925 12,906 -0.14(-1.98%)
May 28, 2009 7.060 7.151 6.629 7.065 17,376 +0.17(+2.50%)
May 27, 2009 6.887 6.936 6.613 6.893 6,471 -0.03(-0.39%)
May 26, 2009 6.327 6.920 6.300 6.920 20,612 +0.21(+3.13%)
May 22, 2009 6.785 7.038 6.521 6.710 8,512 +0.06(+0.97%)
May 21, 2009 6.365 6.645 6.365 6.645 3,899 +0.32(+5.02%)
May 20, 2009 6.403 6.403 6.327 6.327 2,228 -0.05(-0.84%)
May 19, 2009 6.370 6.419 6.370 6.381 1,857 +0.05(+0.77%)
May 18, 2009 6.343 6.343 6.327 6.333 4,094 +0.01(+0.09%)
May 15, 2009 6.424 6.424 6.327 6.327 8,802 -0.12(-1.88%)
May 14, 2009 6.284 6.448 6.284 6.448 1,749 +0.06(+0.88%)
May 13, 2009 6.225 6.397 6.225 6.392 2,228 +0.11(+1.80%)
May 12, 2009 6.457 6.462 6.279 6.279 5,756 +0.03(+0.52%)
May 11, 2009 6.193 6.392 6.193 6.247 2,488 -0.33(-5.07%)
May 08, 2009 6.518 6.667 6.327 6.580 9,116 +0.10(+1.50%)
May 07, 2009 6.435 6.750 6.247 6.483 14,534 +0.13(+2.12%)
May 06, 2009 6.193 6.349 6.193 6.349 5,979 +0.16(+2.52%)
May 05, 2009 6.327 6.349 6.155 6.193 17,649 -0.18(-2.87%)
May 04, 2009 6.381 6.381 6.166 6.376 28,830 +0.16(+2.51%)
May 01, 2009 6.026 6.252 6.026 6.220 11,357 +0.05(+0.87%)
Apr 30, 2009 6.349 6.349 6.166 6.166 5,013 +0.13(+2.14%)
Apr 29, 2009 6.179 6.381 6.037 6.037 24,984 +0.13(+2.28%)
Apr 28, 2009 5.708 6.201 5.708 5.902 32,148 +0.25(+4.38%)
Apr 27, 2009 5.627 5.767 5.520 5.654 86,812 +0.00(+0.00%)
Apr 24, 2009 5.407 5.654 5.407 5.654 11,151 +0.22(+3.96%)
Apr 23, 2009 5.401 5.498 5.390 5.439 6,313 +0.06(+1.20%)
Apr 22, 2009 5.331 5.396 5.310 5.374 61,838 +0.00(+0.00%)
Apr 21, 2009 5.304 5.374 5.304 5.374 2,005 +0.10(+1.84%)
Apr 20, 2009 5.380 5.380 5.207 5.277 557 -0.11(-2.00%)
Apr 17, 2009 5.358 5.423 5.148 5.385 160,510 +0.00(+0.00%)
Apr 16, 2009 5.250 5.385 5.250 5.385 5,940 +0.28(+5.49%)
Apr 15, 2009 5.202 5.331 5.089 5.105 21,385 -0.32(-5.95%)
Apr 14, 2009 5.433 5.433 5.056 5.428 4,256 +0.33(+6.55%)
Apr 13, 2009 5.380 5.385 5.094 5.094 28,739 -0.29(-5.40%)
Apr 09, 2009 5.374 5.385 5.337 5.385 27,298 +0.08(+1.52%)
Apr 08, 2009 5.412 5.538 5.304 5.304 5,478 -0.08(-1.50%)
Apr 07, 2009 5.385 5.385 5.385 5.385 1,883 +0.01(+0.20%)
Apr 06, 2009 5.380 5.404 5.337 5.374 9,314 -0.01(-0.20%)
Apr 03, 2009 5.385 5.385 5.385 5.385 928 +0.04(+0.81%)
Apr 02, 2009 5.218 5.342 5.159 5.342 7,723 +0.27(+5.42%)
Apr 01, 2009 5.234 5.245 5.067 5.067 3,899 +0.06(+1.18%)
Mar 30, 2009 5.008 5.008 5.008 5.008 185 +0.07(+1.42%)
Mar 26, 2009 4.793 5.019 4.793 4.938 7,210 +0.14(+2.86%)
Mar 25, 2009 5.062 5.062 4.793 4.801 14,113 +0.00(+0.06%)
Mar 24, 2009 4.863 4.885 4.798 4.798 9,402 -0.40(-7.67%)
Mar 23, 2009 5.304 5.304 5.196 5.196 371 -0.05(-0.92%)
Mar 20, 2009 5.272 5.277 5.234 5.245 2,414 +0.28(+5.58%)
Mar 19, 2009 5.143 5.148 4.846 4.968 12,237 -0.16(-3.10%)
Mar 18, 2009 4.906 5.132 4.900 5.126 3,864 -0.09(-1.75%)
Mar 17, 2009 4.900 5.320 4.900 5.218 973 +0.28(+5.67%)
Mar 16, 2009 5.121 5.121 4.911 4.938 17,409 -0.46(-8.57%)
Mar 13, 2009 5.385 5.401 5.385 5.401 1,186 +0.04(+0.75%)
Mar 12, 2009 5.352 5.361 5.352 5.361 371 +0.24(+4.62%)
Mar 11, 2009 5.380 5.380 5.124 5.124 3,296 -0.16(-3.10%)
Mar 10, 2009 5.337 5.385 5.250 5.288 40,854 -0.09(-1.70%)
Mar 09, 2009 5.385 5.412 5.380 5.380 47,911 -0.01(-0.10%)
Mar 06, 2009 5.277 5.439 5.260 5.385 50,017 +0.04(+0.81%)
Mar 05, 2009 5.385 5.385 5.342 5.342 4,364 -0.04(-0.80%)
Mar 04, 2009 5.374 5.385 5.374 5.385 5,923 -0.02(-0.40%)
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.