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 (%)
Sep 30, 2010 8.341 8.381 8.341 8.381 2,106 +0.04(+0.48%)
Sep 29, 2010 8.381 8.381 8.097 8.341 4,677 -0.06(-0.76%)
Sep 28, 2010 8.444 8.449 8.405 8.405 5,842 -0.09(-1.10%)
Sep 27, 2010 8.381 8.503 8.381 8.498 3,966 +0.14(+1.67%)
Sep 24, 2010 8.142 8.358 7.989 8.358 7,995 +0.37(+4.62%)
Sep 23, 2010 8.165 8.165 7.989 7.989 1,759 -0.25(-3.03%)
Sep 22, 2010 8.239 8.239 8.239 8.239 5,631 +0.07(+0.90%)
Sep 21, 2010 8.381 8.381 8.165 8.165 1,495 -0.18(-2.18%)
Sep 20, 2010 8.353 8.495 8.296 8.347 6,245 +0.05(+0.62%)
Sep 17, 2010 8.296 8.296 8.296 8.296 879 +0.10(+1.18%)
Sep 15, 2010 8.202 8.202 8.199 8.199 879 -0.12(-1.43%)
Sep 13, 2010 8.296 8.319 8.319 8.319 1,935 +0.06(+0.76%)
Sep 10, 2010 8.234 8.323 8.119 8.256 2,660 +0.06(+0.75%)
Sep 09, 2010 8.368 8.379 8.195 8.195 2,747 -0.18(-2.20%)
Sep 08, 2010 8.379 8.379 8.301 8.379 2,792 +0.01(+0.07%)
Sep 07, 2010 8.200 8.373 8.200 8.373 2,255 +0.11(+1.36%)
Sep 03, 2010 7.988 8.295 7.988 8.261 5,827 +0.27(+3.42%)
Sep 02, 2010 7.737 7.988 7.737 7.988 1,358 +0.25(+3.25%)
Sep 01, 2010 7.787 7.954 7.737 7.737 41,679 +0.06(+0.73%)
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%)
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.