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 (%)
Aug 31, 2010 7.670 7.798 7.664 7.681 9,310 -0.08(-1.08%)
Aug 30, 2010 7.723 7.764 7.714 7.764 5,907 +0.14(+1.83%)
Aug 27, 2010 7.659 7.681 7.541 7.625 7,570 +0.08(+1.11%)
Aug 26, 2010 7.535 7.541 7.535 7.541 895 +0.03(+0.33%)
Aug 25, 2010 7.608 7.608 7.390 7.516 5,030 +0.03(+0.34%)
Aug 24, 2010 7.558 7.597 7.429 7.491 4,495 -0.06(-0.81%)
Aug 23, 2010 7.731 7.809 7.530 7.552 11,788 +0.01(+0.15%)
Aug 20, 2010 7.731 7.820 7.485 7.541 7,753 -0.22(-2.88%)
Aug 19, 2010 7.770 7.872 7.764 7.764 9,513 -0.11(-1.42%)
Aug 18, 2010 7.899 7.899 7.642 7.876 3,938 +0.06(+0.79%)
Aug 17, 2010 7.513 7.815 7.508 7.815 6,543 +0.10(+1.30%)
Aug 16, 2010 8.044 8.094 7.279 7.714 18,743 -0.11(-1.43%)
Aug 13, 2010 7.508 8.044 7.435 7.826 33,734 +0.64(+8.86%)
Aug 12, 2010 7.496 7.496 7.005 7.189 40,301 -0.30(-3.96%)
Aug 11, 2010 7.418 7.541 7.418 7.485 1,942 +0.08(+1.13%)
Aug 10, 2010 7.569 7.575 7.374 7.401 7,434 -0.16(-2.14%)
Aug 09, 2010 7.535 7.681 7.452 7.563 5,313 +0.11(+1.42%)
Aug 06, 2010 7.452 7.602 7.401 7.457 8,723 -0.03(-0.45%)
Aug 04, 2010 7.373 7.491 7.491 7.491 358 -0.02(-0.22%)
Aug 03, 2010 7.480 7.661 7.385 7.508 5,188 +0.16(+2.21%)
Aug 02, 2010 7.480 7.677 7.346 7.346 16,212 -0.25(-3.31%)
Jul 29, 2010 7.597 7.597 7.597 7.597 0 -0.01(-0.15%)
Jul 28, 2010 7.485 7.697 7.485 7.608 8,234 +0.07(+0.89%)
Jul 27, 2010 7.491 7.541 7.396 7.541 6,045 +0.03(+0.45%)
Jul 26, 2010 7.508 7.541 7.234 7.508 9,099 +0.18(+2.44%)
Jul 23, 2010 7.301 7.368 7.301 7.329 3,050 +0.12(+1.63%)
Jul 22, 2010 7.185 7.217 7.185 7.211 3,430 +0.01(+0.16%)
Jul 21, 2010 7.256 7.256 7.111 7.200 2,364 +0.03(+0.39%)
Jul 20, 2010 7.167 7.354 6.971 7.172 4,385 +0.06(+0.86%)
Jul 19, 2010 7.150 7.519 7.027 7.111 14,284 +0.04(+0.55%)
Jul 16, 2010 7.508 7.508 6.943 7.072 26,659 -0.37(-5.03%)
Jul 15, 2010 7.457 7.457 7.446 7.446 537 +0.04(+0.60%)
Jul 14, 2010 7.502 7.502 7.401 7.401 1,163 -0.13(-1.71%)
Jul 13, 2010 7.530 7.530 7.530 7.530 358 +0.23(+3.22%)
Jul 12, 2010 7.346 7.373 7.234 7.295 1,790 -0.09(-1.21%)
Jul 09, 2010 7.502 7.513 7.385 7.385 1,478 +0.35(+4.92%)
Jul 08, 2010 7.516 7.516 7.038 7.038 3,669 -0.01(-0.08%)
Jul 07, 2010 7.133 7.133 7.010 7.044 7,662 +0.03(+0.48%)
Jul 06, 2010 7.178 7.265 7.010 7.010 16,240 -0.20(-2.71%)
Jul 02, 2010 7.441 7.541 7.178 7.206 27,112 -0.13(-1.83%)
Jul 01, 2010 7.457 7.457 7.223 7.340 9,190 -0.15(-1.94%)
Jun 30, 2010 7.485 7.485 7.485 7.485 2,445 -0.02(-0.22%)
Jun 29, 2010 7.429 7.569 7.429 7.502 2,325 -0.02(-0.30%)
Jun 25, 2010 7.502 7.614 7.496 7.524 5,655 +0.04(+0.60%)
Jun 24, 2010 7.457 7.480 7.457 7.480 716 -0.03(-0.45%)
Jun 23, 2010 7.647 7.647 7.513 7.513 7,350 -0.06(-0.74%)
Jun 22, 2010 7.591 7.597 7.569 7.569 6,271 -0.02(-0.29%)
Jun 21, 2010 7.681 7.681 7.569 7.591 9,337 -0.11(-1.45%)
Jun 18, 2010 7.608 7.703 7.608 7.703 1,614 +0.08(+1.03%)
Jun 17, 2010 7.709 7.709 7.625 7.625 2,237 +0.06(+0.74%)
Jun 16, 2010 7.563 7.681 7.541 7.569 9,400 -0.06(-0.73%)
Jun 15, 2010 7.608 7.709 7.569 7.625 5,225 -0.07(-0.94%)
Jun 14, 2010 7.558 7.697 7.541 7.697 5,012 +0.12(+1.55%)
Jun 11, 2010 7.429 7.709 7.429 7.580 4,368 +0.16(+2.11%)
Jun 10, 2010 7.391 7.500 7.369 7.424 6,383 +0.10(+1.39%)
Jun 09, 2010 7.479 7.566 7.292 7.322 27,774 -0.16(-2.16%)
Jun 08, 2010 7.492 7.511 7.484 7.484 1,933 -0.01(-0.07%)
Jun 07, 2010 7.539 7.572 7.457 7.490 20,327 -0.11(-1.44%)
Jun 04, 2010 7.681 7.692 7.544 7.599 18,205 -0.08(-1.00%)
Jun 03, 2010 7.736 7.950 7.676 7.676 7,140 -0.07(-0.85%)
Jun 02, 2010 7.950 7.950 7.731 7.742 19,406 -0.19(-2.42%)
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.