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 (%)
Jan 30, 2015 17.23 17.85 16.83 17.85 26,390 +0.46(+2.67%)
Jan 29, 2015 17.03 17.89 17.03 17.38 2,711 +0.54(+3.23%)
Jan 28, 2015 17.92 17.96 16.84 16.84 1,620 +0.05(+0.30%)
Jan 27, 2015 17.43 17.43 16.75 16.79 2,178 -0.49(-2.85%)
Jan 26, 2015 17.25 18.00 17.25 17.28 4,860 +0.03(+0.17%)
Jan 23, 2015 17.27 17.30 17.25 17.25 971 -0.04(-0.25%)
Jan 22, 2015 17.36 17.77 17.25 17.30 2,536 -0.06(-0.33%)
Jan 21, 2015 17.32 17.93 17.27 17.36 3,692 +0.11(+0.63%)
Jan 20, 2015 17.73 17.73 17.25 17.25 3,089 -0.66(-3.68%)
Jan 16, 2015 17.93 17.93 17.50 17.91 1,898 -0.03(-0.16%)
Jan 15, 2015 18.07 18.11 17.40 17.93 6,997 +0.35(+1.98%)
Jan 14, 2015 17.57 17.93 17.57 17.59 1,980 -0.35(-1.94%)
Jan 13, 2015 17.47 18.08 17.46 17.93 1,476 +0.01(+0.08%)
Jan 12, 2015 18.10 18.11 17.44 17.92 4,268 +0.39(+2.23%)
Jan 09, 2015 16.70 17.88 16.67 17.53 9,491 +0.93(+5.63%)
Jan 08, 2015 16.70 16.70 16.52 16.59 6,621 -0.09(-0.56%)
Jan 07, 2015 16.67 16.70 16.38 16.69 9,365 +0.24(+1.45%)
Jan 06, 2015 16.31 16.56 16.31 16.45 2,435 +0.12(+0.75%)
Jan 05, 2015 16.14 16.66 16.10 16.33 3,501 +0.25(+1.53%)
Jan 02, 2015 16.34 16.67 16.08 16.08 1,475 -0.25(-1.51%)
Dec 31, 2014 16.10 16.33 16.33 16.33 6,347 +0.55(+3.49%)
Dec 30, 2014 16.07 16.07 15.78 15.78 3,786 -0.14(-0.87%)
Dec 29, 2014 15.87 16.12 15.87 15.91 12,740 +0.09(+0.60%)
Dec 26, 2014 15.78 15.82 15.78 15.82 965 +0.20(+1.30%)
Dec 23, 2014 15.40 15.62 15.62 15.62 3,035 +0.08(+0.51%)
Dec 22, 2014 15.22 15.69 15.18 15.54 17,611 +0.35(+2.31%)
Dec 19, 2014 15.11 15.33 15.11 15.19 3,379 -0.05(-0.33%)
Dec 18, 2014 15.40 15.40 15.12 15.24 1,643 -0.10(-0.68%)
Dec 17, 2014 15.11 15.48 15.11 15.34 644 +0.23(+1.50%)
Dec 16, 2014 15.16 15.43 15.11 15.11 5,247 -0.32(-2.04%)
Dec 15, 2014 15.59 15.59 15.26 15.43 952 +0.30(+1.99%)
Dec 12, 2014 15.36 15.36 15.13 15.13 2,440 -0.38(-2.45%)
Dec 11, 2014 15.39 15.69 15.39 15.51 1,492 +0.10(+0.63%)
Dec 10, 2014 15.41 15.41 15.41 15.41 460 +0.01(+0.07%)
Dec 09, 2014 15.47 15.53 15.39 15.40 4,115 -0.04(-0.23%)
Dec 08, 2014 15.40 15.68 15.36 15.44 1,838 -0.14(-0.92%)
Dec 05, 2014 15.36 15.58 15.36 15.58 991 +0.10(+0.67%)
Dec 04, 2014 15.58 15.67 15.47 15.48 5,218 -0.10(-0.67%)
Dec 03, 2014 15.58 15.67 15.58 15.58 3,331 -0.07(-0.45%)
Dec 01, 2014 15.67 15.65 15.65 15.65 290 +0.07(+0.45%)
Nov 28, 2014 15.59 15.63 15.58 15.58 917 -0.01(-0.09%)
Nov 26, 2014 15.69 15.59 15.59 15.59 1,116 +0.01(+0.05%)
Nov 25, 2014 15.59 15.69 15.59 15.59 1,123 -0.03(-0.18%)
Nov 24, 2014 15.68 15.68 15.58 15.62 1,023 -0.01(-0.09%)
Nov 21, 2014 15.40 15.68 15.40 15.63 6,754 +0.08(+0.51%)
Nov 20, 2014 15.55 15.55 15.54 15.55 492 +0.01(+0.09%)
Nov 19, 2014 15.63 15.64 15.36 15.54 3,375 -0.06(-0.37%)
Nov 18, 2014 15.63 15.63 15.51 15.59 1,104 +0.06(+0.39%)
Nov 17, 2014 15.49 15.53 15.36 15.53 20,247 +0.17(+1.12%)
Nov 14, 2014 15.49 15.51 15.36 15.36 2,120 -0.25(-1.58%)
Nov 13, 2014 15.64 15.68 15.34 15.61 7,523 -0.05(-0.31%)
Nov 12, 2014 15.44 15.66 15.44 15.66 837 +0.14(+0.91%)
Nov 11, 2014 15.46 15.52 15.43 15.51 14,355 -0.17(-1.10%)
Nov 10, 2014 15.46 15.69 15.46 15.69 1,209 +0.04(+0.23%)
Nov 07, 2014 15.62 15.66 15.48 15.65 977 +0.04(+0.23%)
Nov 06, 2014 15.62 15.69 15.52 15.62 2,438 +0.00(+0.00%)
Nov 05, 2014 15.56 15.62 15.48 15.62 5,084 +0.10(+0.65%)
Nov 04, 2014 15.58 15.58 15.51 15.51 738 -0.01(-0.09%)
Nov 03, 2014 15.53 15.53 15.53 15.53 392 -0.10(-0.64%)
Oct 31, 2014 15.80 15.80 15.53 15.63 1,182 -0.11(-0.73%)
Oct 30, 2014 15.53 15.74 15.53 15.74 2,461 +0.19(+1.20%)
Oct 29, 2014 15.64 15.76 15.56 15.56 7,713 +0.05(+0.35%)
Oct 27, 2014 15.51 15.50 15.50 15.50 343 -0.02(-0.16%)
Oct 24, 2014 15.57 15.57 15.48 15.53 1,133 -0.14(-0.91%)
Oct 23, 2014 15.71 15.71 15.59 15.67 1,548 +0.16(+1.06%)
Oct 22, 2014 15.77 15.93 15.51 15.51 3,082 -0.24(-1.50%)
Oct 21, 2014 15.42 15.74 15.42 15.74 1,345 +0.06(+0.36%)
Oct 17, 2014 15.44 15.69 15.69 15.69 120 -0.18(-1.12%)
Oct 16, 2014 15.58 15.87 15.58 15.87 1,682 +0.21(+1.33%)
Oct 15, 2014 15.87 15.87 15.56 15.66 1,121 -0.17(-1.09%)
Oct 14, 2014 15.63 15.83 15.63 15.83 1,605 +0.11(+0.68%)
Oct 13, 2014 15.76 15.76 15.41 15.72 3,301 -0.01(-0.09%)
Oct 09, 2014 15.62 15.74 15.74 15.74 36 +0.01(+0.05%)
Oct 08, 2014 15.67 15.97 15.40 15.73 24,322 -0.03(-0.18%)
Oct 07, 2014 15.72 15.84 15.67 15.76 5,266 -0.05(-0.29%)
Oct 06, 2014 15.97 15.98 15.77 15.80 7,947 -0.19(-1.18%)
Oct 03, 2014 16.05 16.05 15.99 15.99 685 -0.01(-0.05%)
Oct 02, 2014 15.84 16.00 15.76 16.00 9,226 +0.16(+1.02%)
Oct 01, 2014 15.94 15.94 15.84 15.84 7,087 -0.25(-1.54%)
Sep 30, 2014 15.76 16.12 15.76 16.09 1,990 +0.32(+2.05%)
Sep 29, 2014 15.86 16.02 15.67 15.77 7,259 -0.31(-1.92%)
Sep 26, 2014 16.11 16.11 15.76 16.07 3,428 +0.17(+1.08%)
Sep 25, 2014 16.07 16.07 15.67 15.90 2,489 -0.04(-0.27%)
Sep 24, 2014 15.87 15.94 15.86 15.94 5,172 +0.11(+0.72%)
Sep 23, 2014 15.83 15.83 15.79 15.83 1,764 -0.18(-1.12%)
Sep 22, 2014 15.79 16.10 15.67 16.01 4,022 +0.04(+0.22%)
Sep 19, 2014 16.05 16.12 15.97 15.97 6,589 +0.10(+0.63%)
Sep 17, 2014 15.62 15.87 15.87 15.87 18 +0.08(+0.50%)
Sep 16, 2014 15.77 15.85 15.77 15.79 1,858 +0.04(+0.27%)
Sep 15, 2014 16.08 16.11 15.74 15.75 2,938 -0.10(-0.63%)
Sep 12, 2014 15.97 16.00 15.77 15.85 4,278 +0.01(+0.09%)
Sep 11, 2014 15.84 15.84 15.65 15.84 4,043 +0.02(+0.13%)
Sep 10, 2014 15.96 15.96 15.67 15.82 4,176 +0.20(+1.29%)
Sep 09, 2014 15.96 15.96 15.61 15.61 5,087 -0.41(-2.54%)
Sep 08, 2014 15.79 16.02 15.79 16.02 14,090 +0.03(+0.20%)
Sep 05, 2014 15.80 16.02 15.79 15.99 6,736 +0.26(+1.64%)
Sep 04, 2014 16.09 16.09 15.71 15.73 16,783 -0.35(-2.20%)
Sep 03, 2014 16.07 16.21 15.72 16.08 11,453 +0.01(+0.09%)
Sep 02, 2014 15.76 16.07 15.66 16.07 17,047 +0.46(+2.95%)
Aug 29, 2014 15.82 15.61 15.61 15.61 3,247 -0.04(-0.27%)
Aug 28, 2014 15.67 15.67 15.60 15.65 4,992 -0.16(-0.99%)
Aug 27, 2014 15.60 15.81 15.67 15.81 971 +0.13(+0.86%)
Aug 26, 2014 15.69 15.88 15.67 15.67 92,992 -0.03(-0.18%)
Aug 25, 2014 15.91 15.98 15.26 15.70 12,054 -0.28(-1.73%)
Aug 22, 2014 15.83 15.98 15.83 15.98 564 -0.01(-0.09%)
Aug 21, 2014 15.91 16.01 15.87 15.99 3,823 +0.05(+0.32%)
Aug 20, 2014 15.82 15.94 15.93 15.94 691 +0.01(+0.09%)
Aug 19, 2014 15.96 15.96 15.80 15.93 2,826 +0.02(+0.13%)
Aug 18, 2014 15.79 16.01 15.79 15.91 5,531 +0.20(+1.26%)
Aug 15, 2014 15.54 15.71 15.54 15.71 8,861 +0.17(+1.13%)
Aug 14, 2014 15.39 15.53 15.39 15.53 713 +0.09(+0.61%)
Aug 13, 2014 15.25 15.57 15.25 15.44 6,542 -0.25(-1.58%)
Aug 12, 2014 15.23 15.69 15.23 15.69 2,990 -0.11(-0.72%)
Aug 11, 2014 15.82 16.00 15.23 15.80 11,315 -0.23(-1.41%)
Aug 08, 2014 15.48 15.58 15.44 16.03 13,595 +0.25(+1.57%)
Aug 07, 2014 15.16 15.78 15.16 15.78 8,726 +0.81(+5.39%)
Aug 06, 2014 14.97 14.97 14.97 14.97 1,116 -0.09(-0.56%)
Aug 05, 2014 15.22 15.51 15.06 15.06 9,181 -0.23(-1.48%)
Aug 04, 2014 15.12 15.61 15.10 15.28 4,186 +0.23(+1.50%)
Aug 01, 2014 15.06 15.84 15.05 15.06 15,967 +0.01(+0.05%)
Jul 31, 2014 15.09 15.55 15.05 15.05 8,503 -0.16(-1.07%)
Jul 30, 2014 15.27 15.27 15.09 15.21 3,501 -0.06(-0.37%)
Jul 29, 2014 15.56 15.58 15.33 15.27 5,935 -0.24(-1.55%)
Jul 28, 2014 15.47 15.82 15.66 15.51 8,338 -0.15(-0.95%)
Jul 25, 2014 15.65 15.86 15.55 15.66 10,493 +0.21(+1.33%)
Jul 24, 2014 15.51 15.93 15.45 15.45 10,302 -0.20(-1.27%)
Jul 23, 2014 15.73 16.12 15.16 15.65 19,007 -0.07(-0.45%)
Jul 22, 2014 15.38 16.11 15.28 15.72 21,797 +0.10(+0.63%)
Jul 21, 2014 15.55 15.71 15.36 15.62 4,952 -0.03(-0.18%)
Jul 18, 2014 15.32 15.65 15.32 15.65 7,447 +0.24(+1.56%)
Jul 17, 2014 15.10 15.79 15.09 15.41 72,365 -0.28(-1.81%)
Jul 16, 2014 15.87 15.96 14.97 15.70 25,914 -0.12(-0.76%)
Jul 15, 2014 15.78 15.87 15.67 15.82 3,754 +0.22(+1.41%)
Jul 14, 2014 15.91 16.05 15.60 15.60 8,680 -0.14(-0.90%)
Jul 11, 2014 16.02 16.40 15.74 15.74 23,498 -0.55(-3.35%)
Jul 10, 2014 16.23 16.28 16.01 16.28 10,001 -0.16(-0.95%)
Jul 09, 2014 16.04 16.44 15.79 16.44 15,679 +0.50(+3.11%)
Jul 08, 2014 15.97 16.29 15.94 15.94 7,454 -0.04(-0.27%)
Jul 07, 2014 16.05 16.22 15.99 15.99 8,282 -0.30(-1.83%)
Jul 03, 2014 15.97 16.28 16.28 16.28 11,577 +0.37(+2.31%)
Jul 02, 2014 15.94 16.29 15.90 15.91 14,018 +0.10(+0.63%)
Jul 01, 2014 15.65 15.91 15.14 15.82 9,329 +0.01(+0.09%)
Jun 30, 2014 15.53 15.83 15.30 15.80 17,826 +0.04(+0.27%)
Jun 27, 2014 15.22 15.76 15.22 15.76 6,895 +0.55(+3.63%)
Jun 26, 2014 15.02 15.22 15.02 15.21 3,456 -0.01(-0.09%)
Jun 25, 2014 15.11 15.22 14.98 15.22 10,147 +0.21(+1.37%)
Jun 24, 2014 15.09 15.21 15.02 15.02 7,420 -0.01(-0.05%)
Jun 23, 2014 15.01 15.18 14.94 15.02 9,303 -0.03(-0.19%)
Jun 20, 2014 15.19 15.38 14.94 15.05 27,746 -0.13(-0.89%)
Jun 19, 2014 14.92 15.49 14.89 15.19 14,158 +0.12(+0.83%)
Jun 18, 2014 15.04 15.31 15.04 15.06 6,150 -0.27(-1.75%)
Jun 17, 2014 15.07 15.39 15.07 15.33 11,488 +0.02(+0.15%)
Jun 16, 2014 15.36 15.50 15.05 15.31 12,491 -0.02(-0.14%)
Jun 13, 2014 15.34 15.51 15.16 15.33 9,060 -0.24(-1.53%)
Jun 12, 2014 15.73 15.75 15.24 15.56 17,547 -0.12(-0.78%)
Jun 11, 2014 15.93 15.93 15.66 15.69 1,693 -0.14(-0.87%)
Jun 10, 2014 15.84 15.89 15.75 15.82 7,538 -0.07(-0.47%)
Jun 06, 2014 15.64 15.93 15.64 15.90 4,678 +0.26(+1.65%)
Jun 05, 2014 15.64 15.64 15.37 15.64 4,601 +0.00(+0.00%)
Jun 04, 2014 15.63 15.64 15.37 15.64 5,839 +0.00(+0.00%)
Jun 03, 2014 15.55 15.64 15.33 15.64 3,670 +0.02(+0.13%)
Jun 02, 2014 15.43 15.64 15.19 15.62 4,748 -0.01(-0.09%)
May 30, 2014 15.28 15.63 15.19 15.63 4,523 +0.27(+1.78%)
May 29, 2014 15.24 15.39 15.19 15.36 4,970 +0.02(+0.16%)
May 28, 2014 15.05 15.34 14.96 15.34 7,642 +0.07(+0.48%)
May 27, 2014 15.19 15.36 15.14 15.26 11,775 +0.08(+0.55%)
May 23, 2014 15.19 15.18 15.18 15.18 3,570 +0.02(+0.14%)
May 21, 2014 15.16 15.16 15.16 15.16 219 +0.04(+0.23%)
May 19, 2014 15.12 15.12 15.12 15.12 122 -0.11(-0.69%)
May 16, 2014 15.00 15.39 15.00 15.23 13,568 +0.18(+1.21%)
May 15, 2014 15.08 15.14 14.84 15.05 6,535 -0.28(-1.83%)
May 13, 2014 15.39 15.33 15.33 15.33 175 -0.04(-0.27%)
May 12, 2014 15.12 15.39 15.12 15.37 4,541 +0.07(+0.46%)
May 09, 2014 15.15 15.33 15.15 15.30 1,826 +0.06(+0.41%)
May 08, 2014 15.03 15.37 15.03 15.24 4,701 +0.18(+1.16%)
May 07, 2014 15.26 15.30 15.06 15.06 7,810 -0.41(-2.65%)
May 06, 2014 15.40 15.47 15.39 15.47 5,137 +0.11(+0.71%)
May 05, 2014 15.57 15.58 15.35 15.36 19,080 -0.08(-0.54%)
May 02, 2014 15.22 15.48 15.21 15.45 5,430 +0.27(+1.80%)
May 01, 2014 15.17 15.17 15.17 15.17 1,542 +0.31(+2.07%)
Apr 30, 2014 14.86 14.86 14.86 14.86 382 -0.09(-0.63%)
Apr 29, 2014 14.96 14.96 14.96 14.96 429 +0.04(+0.25%)
Apr 28, 2014 14.83 14.94 14.83 14.92 1,055 -0.26(-1.70%)
Apr 25, 2014 14.79 15.20 14.79 15.18 938 +0.18(+1.21%)
Apr 24, 2014 14.86 15.02 14.86 15.00 5,191 -0.13(-0.83%)
Apr 23, 2014 15.19 15.20 14.74 15.12 6,257 -0.07(-0.47%)
Apr 22, 2014 15.19 15.33 15.19 15.19 4,513 -0.20(-1.31%)
Apr 21, 2014 15.42 15.47 15.38 15.40 1,436 +0.13(+0.83%)
Apr 17, 2014 15.27 15.27 15.27 15.27 571 +0.12(+0.79%)
Apr 16, 2014 15.10 15.24 15.10 15.15 1,445 -0.08(-0.51%)
Apr 15, 2014 15.26 15.26 15.12 15.23 4,427 +0.29(+1.97%)
Apr 14, 2014 15.24 15.26 14.84 14.93 11,531 -0.43(-2.82%)
Apr 11, 2014 15.37 15.37 15.37 15.37 265 +0.15(+0.99%)
Apr 10, 2014 15.22 15.22 15.22 15.22 765 -0.17(-1.11%)
Apr 09, 2014 15.47 15.47 15.21 15.39 2,290 +0.04(+0.23%)
Apr 08, 2014 15.24 15.35 15.24 15.35 15,289 -0.12(-0.77%)
Apr 07, 2014 15.51 15.54 15.47 15.47 871 +0.07(+0.45%)
Apr 04, 2014 15.54 15.54 15.24 15.40 2,225 -0.11(-0.71%)
Apr 02, 2014 15.52 15.51 15.51 15.51 285 -0.02(-0.15%)
Apr 01, 2014 15.53 15.54 15.53 15.54 636 +0.03(+0.18%)
Mar 31, 2014 15.54 15.54 15.24 15.51 3,329 -0.04(-0.23%)
Mar 27, 2014 15.44 15.54 15.54 15.54 5,141 +0.08(+0.54%)
Mar 26, 2014 15.64 15.64 15.45 15.46 1,533 -0.18(-1.16%)
Mar 25, 2014 15.65 15.65 15.42 15.64 4,123 +0.04(+0.27%)
Mar 24, 2014 15.60 15.60 15.36 15.60 1,516 +0.02(+0.13%)
Mar 21, 2014 15.66 15.75 15.58 15.58 4,997 -0.03(-0.22%)
Mar 20, 2014 15.56 15.61 15.56 15.61 3,207 -0.01(-0.09%)
Mar 19, 2014 15.58 15.66 15.55 15.63 7,333 +0.05(+0.31%)
Mar 18, 2014 15.45 15.58 15.45 15.58 4,957 -0.17(-1.11%)
Mar 17, 2014 15.51 15.75 15.41 15.75 2,322 +0.25(+1.58%)
Mar 14, 2014 15.51 15.51 15.51 15.51 936 -0.07(-0.45%)
Mar 13, 2014 15.37 15.58 15.37 15.58 2,435 +0.00(+0.00%)
Mar 12, 2014 15.52 15.58 15.52 15.58 2,899 +0.18(+1.14%)
Mar 11, 2014 15.40 15.40 15.40 15.40 567 +0.08(+0.50%)
Mar 10, 2014 15.37 15.38 15.31 15.33 5,205 -0.08(-0.49%)
Mar 07, 2014 15.38 15.57 15.36 15.40 11,652 +0.10(+0.68%)
Mar 06, 2014 15.30 15.30 15.30 15.30 329 -0.08(-0.54%)
Mar 05, 2014 15.37 15.38 15.30 15.38 10,482 +0.01(+0.09%)
Mar 04, 2014 15.40 15.40 15.23 15.37 6,198 +0.10(+0.68%)
Mar 03, 2014 15.36 15.36 15.23 15.27 2,689 +0.03(+0.23%)
Feb 28, 2014 15.13 15.32 15.13 15.23 6,816 +0.00(+0.00%)
Feb 27, 2014 15.13 15.23 15.13 15.23 1,308 -0.07(-0.45%)
Feb 26, 2014 15.20 15.30 15.16 15.30 13,959 +0.28(+1.89%)
Feb 25, 2014 14.95 15.02 14.95 15.02 723 -0.12(-0.78%)
Feb 24, 2014 15.13 15.13 14.93 15.13 4,817 +0.21(+1.39%)
Feb 21, 2014 14.80 14.98 14.80 14.93 2,221 +0.14(+0.94%)
Feb 20, 2014 14.64 15.02 14.62 14.79 10,875 -0.17(-1.16%)
Feb 19, 2014 14.96 14.96 14.96 14.96 664 +0.08(+0.51%)
Feb 14, 2014 14.88 14.88 14.88 14.88 2 +0.00(+0.03%)
Feb 13, 2014 15.00 15.02 14.88 14.88 2,549 +0.02(+0.15%)
Feb 12, 2014 14.84 15.07 14.84 14.86 4,047 -0.03(-0.19%)
Feb 11, 2014 14.73 14.88 14.58 14.88 3,354 +0.19(+1.27%)
Feb 10, 2014 15.09 15.09 14.69 14.70 3,949 -0.12(-0.84%)
Feb 07, 2014 14.85 14.85 14.82 14.82 1,778 -0.03(-0.19%)
Feb 06, 2014 14.86 14.86 14.82 14.85 1,588 -0.13(-0.88%)
Feb 05, 2014 14.97 15.12 14.97 14.98 1,040 +0.17(+1.12%)
Feb 04, 2014 14.75 14.82 14.75 14.82 1,012 -0.05(-0.33%)
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.