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 28, 2010 7.810 7.980 7.832 7.838 28,630 +0.03(+0.35%)
May 27, 2010 7.734 7.810 7.734 7.810 3,620 +0.20(+2.63%)
May 26, 2010 7.583 7.761 7.580 7.610 4,824 +0.05(+0.73%)
May 25, 2010 7.520 7.893 7.465 7.555 13,391 -0.18(-2.37%)
May 24, 2010 7.470 7.868 7.470 7.739 7,046 +0.20(+2.69%)
May 21, 2010 7.514 7.602 7.492 7.536 4,922 -0.01(-0.15%)
May 20, 2010 7.629 7.657 7.514 7.547 21,906 -0.10(-1.36%)
May 19, 2010 7.668 7.816 7.651 7.651 2,935 -0.02(-0.21%)
May 18, 2010 7.942 7.953 7.542 7.668 12,075 +0.05(+0.72%)
May 17, 2010 7.514 7.613 7.459 7.613 9,597 +0.02(+0.29%)
May 14, 2010 7.596 7.599 7.563 7.591 5,807 +0.03(+0.36%)
May 13, 2010 7.542 7.563 7.465 7.563 7,189 -0.01(-0.07%)
May 11, 2010 7.569 7.569 7.569 7.569 0 +0.11(+1.47%)
May 10, 2010 7.410 7.618 7.388 7.459 4,479 -0.10(-1.38%)
May 07, 2010 7.295 7.707 7.240 7.563 5,626 +0.15(+2.07%)
May 06, 2010 7.613 7.777 7.328 7.410 11,991 -0.10(-1.39%)
May 05, 2010 7.668 7.742 7.514 7.514 14,888 -0.30(-3.86%)
May 04, 2010 7.553 7.816 7.553 7.816 1,276 -0.14(-1.75%)
May 03, 2010 7.640 8.117 7.640 7.955 15,718 +0.25(+3.23%)
Apr 30, 2010 7.794 7.931 7.635 7.706 9,912 -0.15(-1.95%)
Apr 29, 2010 7.898 7.947 7.794 7.860 7,757 -0.02(-0.20%)
Apr 28, 2010 7.871 7.875 7.871 7.875 1,276 -0.15(-1.88%)
Apr 27, 2010 8.063 8.181 7.969 8.026 7,088 -0.13(-1.62%)
Apr 26, 2010 7.969 8.170 7.969 8.158 4,177 -0.03(-0.38%)
Apr 23, 2010 7.679 8.200 7.679 8.189 4,762 +0.45(+5.81%)
Apr 22, 2010 7.712 7.739 7.679 7.739 2,459 -0.02(-0.28%)
Apr 21, 2010 7.821 7.865 7.668 7.761 8,377 -0.07(-0.84%)
Apr 20, 2010 7.744 7.882 7.744 7.827 5,243 +0.05(+0.63%)
Apr 19, 2010 7.635 7.947 7.602 7.777 14,861 +0.04(+0.50%)
Apr 16, 2010 7.997 7.997 7.731 7.739 12,461 -0.31(-3.88%)
Apr 15, 2010 7.920 8.117 7.920 8.052 8,797 +0.21(+2.66%)
Apr 14, 2010 7.805 7.898 7.739 7.843 4,598 +0.09(+1.13%)
Apr 13, 2010 7.553 7.882 7.553 7.755 17,459 +0.15(+1.91%)
Apr 12, 2010 7.602 7.635 7.459 7.610 25,275 +0.13(+1.72%)
Apr 09, 2010 7.487 7.525 7.459 7.481 21,470 -0.05(-0.66%)
Apr 08, 2010 7.459 7.542 7.408 7.531 47,114 +0.13(+1.78%)
Apr 07, 2010 7.398 7.487 7.393 7.399 18,250 +0.08(+1.05%)
Apr 06, 2010 7.273 7.336 7.273 7.322 27,461 +0.00(+0.00%)
Apr 05, 2010 7.322 7.322 7.273 7.322 9,885 +0.00(+0.00%)
Apr 01, 2010 7.311 7.322 7.322 7.322 22,608 -0.05(-0.74%)
Mar 31, 2010 7.481 7.596 7.339 7.377 1,823 +0.04(+0.52%)
Mar 30, 2010 7.339 7.482 7.278 7.339 23,645 -0.03(-0.37%)
Mar 29, 2010 7.382 7.500 7.350 7.366 5,898 -0.04(-0.52%)
Mar 26, 2010 7.404 7.514 7.350 7.404 6,266 -0.05(-0.63%)
Mar 25, 2010 7.350 7.541 7.350 7.452 10,600 +0.10(+1.39%)
Mar 24, 2010 7.393 7.432 7.350 7.350 4,631 -0.05(-0.74%)
Mar 23, 2010 7.404 7.520 7.350 7.404 19,368 -0.03(-0.44%)
Mar 22, 2010 7.382 7.487 7.382 7.437 7,121 -0.10(-1.38%)
Mar 19, 2010 7.459 7.542 7.339 7.542 11,158 +0.07(+0.88%)
Mar 18, 2010 7.476 7.476 7.476 7.476 911 +0.00(+0.00%)
Mar 17, 2010 7.350 7.542 7.328 7.476 13,902 +0.07(+0.96%)
Mar 16, 2010 7.322 7.454 7.322 7.404 4,248 +0.06(+0.82%)
Mar 15, 2010 7.350 7.481 7.278 7.344 15,913 -0.05(-0.74%)
Mar 12, 2010 7.404 7.404 7.268 7.399 38,107 -0.01(-0.07%)
Mar 11, 2010 7.470 7.470 7.284 7.404 3,874 +0.01(+0.07%)
Mar 10, 2010 7.350 7.431 7.350 7.399 7,868 -0.00(-0.02%)
Mar 09, 2010 7.254 7.420 7.254 7.401 11,572 +0.13(+1.80%)
Mar 08, 2010 7.189 7.297 7.173 7.270 9,836 +0.04(+0.60%)
Mar 05, 2010 7.146 7.431 7.130 7.227 53,140 +0.11(+1.60%)
Mar 04, 2010 7.151 7.162 7.054 7.113 17,004 -0.02(-0.31%)
Mar 03, 2010 7.324 7.446 7.135 7.135 34,028 -0.22(-2.93%)
Mar 02, 2010 7.221 7.388 7.221 7.350 2,971 +0.09(+1.26%)
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.