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 (%)
Apr 30, 2012 9.639 9.601 9.601 9.601 11,753 +0.06(+0.66%)
Apr 27, 2012 9.570 9.576 9.412 9.538 6,235 +0.06(+0.60%)
Apr 26, 2012 9.601 9.680 9.481 9.481 9,223 -0.12(-1.25%)
Apr 25, 2012 9.664 9.677 9.601 9.601 1,747 +0.00(+0.00%)
Apr 24, 2012 9.632 9.632 9.507 9.601 11,415 -0.09(-0.97%)
Apr 23, 2012 9.607 9.695 9.607 9.695 1,153 +0.18(+1.85%)
Apr 20, 2012 9.570 9.777 9.507 9.519 17,708 -0.06(-0.66%)
Apr 19, 2012 9.648 9.695 9.581 9.582 12,082 -0.11(-1.14%)
Apr 18, 2012 9.777 9.777 9.601 9.692 8,966 -0.07(-0.74%)
Apr 17, 2012 9.607 9.765 9.598 9.765 18,717 +0.12(+1.21%)
Apr 16, 2012 9.689 9.689 9.538 9.648 7,632 -0.05(-0.49%)
Apr 13, 2012 9.651 9.746 9.651 9.695 476 -0.03(-0.29%)
Apr 12, 2012 9.689 9.724 9.689 9.724 4,288 +0.11(+1.15%)
Apr 11, 2012 9.733 9.765 9.614 9.614 8,631 -0.15(-1.55%)
Apr 10, 2012 9.947 10.13 9.755 9.765 4,399 -0.25(-2.45%)
Apr 09, 2012 10.13 10.19 10.01 10.01 13,437 -0.19(-1.85%)
Apr 05, 2012 10.02 10.23 10.02 10.20 2,982 +0.19(+1.89%)
Apr 04, 2012 10.08 10.19 10.01 10.01 7,139 -0.01(-0.06%)
Apr 03, 2012 10.02 10.02 10.02 10.02 158 -0.06(-0.56%)
Apr 02, 2012 10.22 10.22 10.07 10.07 3,349 -0.06(-0.62%)
Mar 30, 2012 10.18 10.23 10.14 10.14 21,063 +0.00(+0.00%)
Mar 29, 2012 10.10 10.19 10.10 10.14 2,225 -0.05(-0.49%)
Mar 28, 2012 10.05 10.19 10.01 10.19 1,651 -0.01(-0.06%)
Mar 27, 2012 10.22 10.22 10.17 10.19 4,161 +0.05(+0.50%)
Mar 26, 2012 10.17 10.24 10.05 10.14 9,411 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.12 5,559 +0.01(+0.12%)
Mar 22, 2012 10.23 10.27 10.11 10.11 12,673 -0.21(-2.07%)
Mar 21, 2012 10.24 10.32 10.11 10.32 7,050 +0.08(+0.80%)
Mar 20, 2012 10.10 10.24 10.10 10.24 6,806 +0.20(+1.94%)
Mar 19, 2012 9.828 10.15 9.828 10.05 11,900 +0.05(+0.50%)
Mar 16, 2012 9.787 9.998 9.768 9.998 13,195 +0.24(+2.41%)
Mar 15, 2012 9.651 9.762 9.651 9.762 6,180 +0.22(+2.27%)
Mar 14, 2012 9.638 9.657 9.483 9.545 16,351 -0.09(-0.96%)
Mar 13, 2012 9.638 9.836 9.117 9.638 18,213 -0.20(-2.02%)
Mar 12, 2012 9.874 9.874 9.607 9.836 8,555 +0.11(+1.08%)
Mar 09, 2012 9.917 9.917 9.725 9.731 4,131 -0.19(-1.87%)
Mar 08, 2012 9.607 9.960 9.421 9.917 19,013 +0.21(+2.17%)
Mar 07, 2012 9.787 10.01 9.682 9.706 3,797 -0.28(-2.79%)
Mar 06, 2012 9.905 10.03 9.880 9.985 1,774 +0.04(+0.44%)
Mar 05, 2012 9.923 9.942 9.803 9.942 7,984 -0.03(-0.31%)
Mar 01, 2012 10.07 9.973 9.973 9.973 4,033 -0.01(-0.06%)
Feb 29, 2012 9.967 9.979 9.923 9.979 1,774 -0.02(-0.19%)
Feb 28, 2012 10.02 10.16 9.979 9.998 2,339 +0.07(+0.75%)
Feb 27, 2012 10.01 10.21 9.923 9.923 1,605 -0.09(-0.87%)
Feb 24, 2012 9.948 10.16 9.917 10.01 8,062 +0.04(+0.44%)
Feb 23, 2012 9.855 10.16 9.855 9.967 3,467 +0.12(+1.20%)
Feb 22, 2012 9.731 10.08 9.731 9.849 2,258 +0.06(+0.63%)
Feb 21, 2012 9.979 9.979 9.768 9.787 4,506 -0.19(-1.93%)
Feb 17, 2012 10.07 10.07 9.923 9.979 3,739 -0.09(-0.92%)
Feb 16, 2012 10.10 10.15 10.01 10.07 6,088 +0.07(+0.68%)
Feb 15, 2012 9.836 10.10 9.836 10.00 12,261 +0.15(+1.51%)
Feb 14, 2012 9.483 9.931 9.482 9.855 15,078 +0.55(+5.93%)
Feb 13, 2012 9.235 9.304 9.194 9.303 7,098 +0.16(+1.74%)
Feb 10, 2012 9.144 9.144 9.144 9.144 322 +0.09(+1.05%)
Feb 09, 2012 9.049 9.136 9.049 9.049 1,048 -0.03(-0.33%)
Feb 08, 2012 9.080 9.080 9.080 9.080 279 +0.01(+0.13%)
Feb 07, 2012 8.987 9.068 8.987 9.068 2,687 +0.08(+0.90%)
Feb 06, 2012 8.950 8.987 8.950 8.987 2,836 +0.01(+0.07%)
Feb 03, 2012 8.987 9.068 8.808 8.981 11,887 +0.04(+0.42%)
Feb 02, 2012 8.708 8.987 8.708 8.944 3,163 -0.03(-0.35%)
Feb 01, 2012 8.987 8.987 8.746 8.975 9,919 -0.01(-0.14%)
Jan 31, 2012 8.535 8.987 8.535 8.987 5,501 +0.15(+1.75%)
Jan 30, 2012 8.746 8.832 8.634 8.832 11,158 +0.07(+0.77%)
Jan 27, 2012 8.832 8.832 8.522 8.765 2,950 +0.09(+1.01%)
Jan 25, 2012 8.671 8.677 8.677 8.677 1,452 +0.03(+0.31%)
Jan 24, 2012 8.677 8.677 8.651 8.651 3,468 +0.10(+1.21%)
Jan 23, 2012 8.535 8.677 8.429 8.547 4,446 -0.01(-0.07%)
Jan 20, 2012 8.659 8.659 8.553 8.553 2,420 -0.11(-1.22%)
Jan 19, 2012 8.653 8.659 8.622 8.659 645 +0.01(+0.14%)
Jan 18, 2012 8.677 8.677 8.337 8.646 4,533 +0.00(+0.00%)
Jan 17, 2012 8.516 8.677 8.491 8.646 5,051 +0.29(+3.41%)
Jan 13, 2012 8.361 8.361 8.361 8.361 161 -0.06(-0.77%)
Jan 12, 2012 8.355 8.436 8.355 8.426 2,258 +0.09(+1.08%)
Jan 11, 2012 8.417 8.442 8.219 8.337 6,889 -0.04(-0.52%)
Jan 10, 2012 8.590 8.590 8.380 8.380 3,905 -0.01(-0.07%)
Jan 09, 2012 8.429 8.634 8.250 8.386 12,945 +0.02(+0.22%)
Jan 06, 2012 8.368 8.460 8.368 8.368 3,626 +0.12(+1.50%)
Jan 05, 2012 8.482 8.491 8.225 8.244 9,375 -0.18(-2.13%)
Jan 04, 2012 8.411 8.423 8.293 8.423 2,076 +0.12(+1.42%)
Dec 30, 2011 8.070 8.487 8.070 8.306 23,079 +0.25(+3.08%)
Dec 29, 2011 8.151 8.169 8.058 8.058 4,033 -0.00(-0.01%)
Dec 28, 2011 8.070 8.206 8.058 8.058 3,081 -0.18(-2.17%)
Dec 27, 2011 8.244 8.250 8.107 8.237 2,226 +0.01(+0.15%)
Dec 23, 2011 8.151 8.225 8.082 8.225 8,412 +0.17(+2.08%)
Dec 21, 2011 8.079 8.151 8.058 8.058 5,324 -0.11(-1.37%)
Dec 20, 2011 8.002 8.355 8.002 8.169 4,130 +0.05(+0.61%)
Dec 19, 2011 8.064 8.478 8.058 8.120 1,437 -0.11(-1.29%)
Dec 16, 2011 8.170 8.231 8.122 8.226 5,544 +0.23(+2.82%)
Dec 15, 2011 8.079 8.079 7.860 8.000 28,124 -0.03(-0.38%)
Dec 14, 2011 8.049 8.182 8.024 8.030 3,144 -0.01(-0.15%)
Dec 13, 2011 8.225 8.231 8.006 8.042 7,260 -0.32(-3.78%)
Dec 12, 2011 7.963 8.517 7.963 8.359 2,240 -0.01(-0.15%)
Dec 09, 2011 8.073 8.371 8.067 8.371 10,350 +0.39(+4.88%)
Dec 08, 2011 8.012 8.012 7.976 7.982 4,204 +0.01(+0.08%)
Dec 07, 2011 7.957 8.061 7.957 7.976 7,319 +0.01(+0.08%)
Dec 06, 2011 7.957 8.030 7.957 7.969 3,221 -0.15(-1.87%)
Dec 05, 2011 8.213 8.213 8.122 8.122 6,246 +0.03(+0.38%)
Dec 02, 2011 8.036 8.274 8.000 8.091 9,833 +0.09(+1.06%)
Dec 01, 2011 8.462 8.462 7.921 8.006 27,912 -0.45(-5.32%)
Nov 30, 2011 8.487 8.487 8.426 8.456 2,618 +0.02(+0.22%)
Nov 29, 2011 8.219 8.474 8.216 8.438 5,130 +0.26(+3.12%)
Nov 28, 2011 8.663 8.663 8.182 8.182 3,566 -0.13(-1.61%)
Nov 25, 2011 8.377 8.383 8.310 8.316 1,972 +0.06(+0.73%)
Nov 23, 2011 8.645 8.645 8.256 8.256 3,123 -0.26(-3.06%)
Nov 22, 2011 8.608 8.669 8.517 8.517 2,350 -0.01(-0.07%)
Nov 21, 2011 8.517 8.660 8.517 8.523 2,934 -0.09(-0.99%)
Nov 16, 2011 8.608 8.608 8.608 8.608 0 +0.09(+1.07%)
Nov 15, 2011 8.124 8.517 8.115 8.517 7,203 +0.27(+3.24%)
Nov 14, 2011 8.249 8.249 8.249 8.249 328 -0.30(-3.56%)
Nov 11, 2011 8.310 8.553 8.310 8.553 6,275 +0.28(+3.38%)
Nov 10, 2011 8.505 8.516 8.237 8.274 1,995 -0.01(-0.15%)
Nov 09, 2011 8.286 8.292 8.286 8.286 821 -0.27(-3.13%)
Nov 08, 2011 8.268 8.639 8.268 8.553 2,468 +0.28(+3.38%)
Nov 07, 2011 8.438 8.438 8.067 8.274 657 +0.03(+0.41%)
Nov 04, 2011 8.219 8.347 8.213 8.240 5,986 -0.20(-2.42%)
Nov 03, 2011 8.493 8.511 8.444 8.444 821 -0.07(-0.80%)
Nov 01, 2011 8.511 8.512 8.512 8.512 17,588 -0.00(-0.06%)
Oct 31, 2011 8.584 8.590 8.517 8.517 4,260 -0.04(-0.50%)
Oct 28, 2011 8.748 8.748 8.395 8.560 2,958 -0.35(-3.89%)
Oct 27, 2011 8.560 8.906 8.560 8.906 5,884 +0.39(+4.57%)
Oct 26, 2011 8.274 8.517 8.274 8.517 12,589 +0.27(+3.32%)
Oct 25, 2011 8.231 8.274 8.231 8.243 1,808 +0.01(+0.15%)
Oct 24, 2011 8.128 8.334 7.994 8.231 12,805 +0.32(+4.08%)
Oct 21, 2011 8.073 8.201 7.909 7.909 5,486 -0.12(-1.44%)
Oct 20, 2011 8.042 8.042 8.000 8.024 1,808 +0.02(+0.30%)
Oct 19, 2011 8.018 8.030 7.976 8.000 2,789 +0.09(+1.15%)
Oct 18, 2011 8.018 8.030 7.909 7.909 1,643 -0.05(-0.61%)
Oct 17, 2011 8.030 8.030 7.945 7.957 8,125 -0.01(-0.08%)
Oct 14, 2011 8.030 8.030 7.781 7.963 1,837 +0.04(+0.46%)
Oct 13, 2011 7.969 7.969 7.781 7.927 1,033 -0.06(-0.76%)
Oct 12, 2011 7.969 8.030 7.787 7.988 14,884 +0.15(+1.94%)
Oct 11, 2011 8.000 8.000 7.738 7.836 2,843 -0.16(-1.98%)
Oct 10, 2011 7.969 7.994 7.969 7.994 821 +0.27(+3.46%)
Oct 07, 2011 7.872 7.909 7.726 7.726 4,166 -0.08(-1.01%)
Oct 06, 2011 7.986 7.986 7.787 7.805 4,786 -0.21(-2.66%)
Oct 05, 2011 8.073 8.073 8.018 8.018 657 +0.21(+2.65%)
Oct 04, 2011 8.091 8.091 7.805 7.811 12,584 -0.35(-4.33%)
Oct 03, 2011 8.158 8.165 8.158 8.165 484 +0.10(+1.21%)
Sep 30, 2011 8.213 8.213 8.067 8.067 2,235 +0.19(+2.39%)
Sep 29, 2011 8.055 8.061 7.848 7.878 7,209 -0.16(-2.04%)
Sep 28, 2011 8.407 8.407 8.042 8.042 1,048 +0.02(+0.23%)
Sep 27, 2011 8.012 8.024 8.012 8.024 1,288 -0.04(-0.45%)
Sep 26, 2011 8.097 8.109 8.049 8.061 4,860 -0.20(-2.43%)
Sep 23, 2011 8.213 8.364 8.213 8.261 11,374 +0.12(+1.49%)
Sep 22, 2011 8.128 8.140 8.049 8.140 1,283 -0.25(-2.97%)
Sep 21, 2011 8.432 8.432 8.334 8.389 3,534 +0.12(+1.47%)
Sep 19, 2011 8.310 8.268 8.268 8.268 2,301 -0.19(-2.23%)
Sep 16, 2011 8.347 8.456 8.219 8.456 14,228 +0.36(+4.43%)
Sep 15, 2011 8.181 8.300 8.097 8.097 12,598 -0.05(-0.59%)
Sep 14, 2011 8.085 8.145 8.085 8.145 4,019 +0.10(+1.20%)
Sep 13, 2011 8.081 8.081 7.966 8.048 10,037 +0.08(+1.03%)
Sep 12, 2011 7.942 8.085 7.930 7.966 6,293 -0.07(-0.82%)
Sep 09, 2011 7.996 8.085 7.996 8.032 6,561 +0.04(+0.45%)
Sep 08, 2011 8.061 8.061 7.996 7.996 10,659 -0.15(-1.83%)
Sep 07, 2011 8.037 8.145 8.037 8.145 3,989 +0.00(+0.00%)
Sep 06, 2011 8.145 8.145 8.002 8.145 10,600 -0.03(-0.37%)
Sep 02, 2011 8.229 8.235 8.115 8.175 2,515 -0.04(-0.44%)
Sep 01, 2011 8.199 8.241 8.133 8.211 4,504 -0.08(-1.01%)
Aug 31, 2011 8.282 8.294 8.067 8.294 5,792 +0.03(+0.36%)
Aug 30, 2011 8.241 8.264 8.211 8.264 5,328 +0.05(+0.58%)
Aug 29, 2011 8.229 8.271 8.211 8.217 1,672 +0.01(+0.07%)
Aug 26, 2011 8.026 8.211 8.026 8.211 1,004 +0.15(+1.85%)
Aug 25, 2011 8.235 8.235 8.061 8.061 2,679 -0.17(-2.03%)
Aug 24, 2011 8.229 8.229 8.229 8.229 334 +0.04(+0.51%)
Aug 23, 2011 8.181 8.330 8.121 8.187 11,859 +0.02(+0.29%)
Aug 22, 2011 8.599 8.599 8.163 8.163 11,074 -0.49(-5.66%)
Aug 19, 2011 8.688 8.688 8.211 8.653 1,326 +0.44(+5.38%)
Aug 18, 2011 8.139 8.211 8.139 8.211 1,708 -0.12(-1.43%)
Aug 17, 2011 8.181 8.360 8.181 8.330 8,075 +0.03(+0.36%)
Aug 16, 2011 8.360 8.360 8.199 8.300 5,320 -0.21(-2.46%)
Aug 15, 2011 8.784 9.220 8.509 8.509 10,093 -0.24(-2.80%)
Aug 12, 2011 8.049 9.061 8.049 8.754 16,388 +0.69(+8.59%)
Aug 11, 2011 7.912 8.061 7.912 8.061 7,835 +0.04(+0.45%)
Aug 10, 2011 7.948 8.026 7.942 8.025 7,703 +0.07(+0.82%)
Aug 09, 2011 8.008 8.199 7.951 7.960 8,296 -0.04(-0.52%)
Aug 08, 2011 8.509 8.527 7.912 8.002 21,045 -0.53(-6.16%)
Aug 05, 2011 8.647 8.868 8.509 8.527 7,760 -0.36(-4.10%)
Aug 04, 2011 8.698 9.059 8.509 8.891 16,421 +0.05(+0.61%)
Aug 03, 2011 8.802 9.106 8.659 8.838 6,564 -0.28(-3.08%)
Aug 02, 2011 9.244 9.250 9.100 9.118 1,423 -0.19(-1.99%)
Aug 01, 2011 9.226 9.303 9.047 9.303 3,022 +0.26(+2.84%)
Jul 29, 2011 9.321 9.417 8.909 9.047 16,615 -0.29(-3.13%)
Jul 28, 2011 9.047 9.435 8.987 9.339 16,729 +0.26(+2.89%)
Jul 27, 2011 9.082 9.375 8.957 9.077 6,866 -0.05(-0.59%)
Jul 26, 2011 9.256 9.256 9.053 9.130 4,521 -0.11(-1.23%)
Jul 25, 2011 9.256 9.554 9.232 9.244 12,238 -0.29(-3.01%)
Jul 22, 2011 9.345 9.650 9.345 9.530 15,703 +0.08(+0.88%)
Jul 21, 2011 9.417 9.592 9.196 9.447 4,571 +0.03(+0.32%)
Jul 20, 2011 9.602 9.602 9.417 9.417 2,009 -0.02(-0.19%)
Jul 19, 2011 9.405 9.435 9.345 9.435 1,339 +0.11(+1.15%)
Jul 18, 2011 9.614 9.614 8.999 9.327 10,335 -0.26(-2.74%)
Jul 15, 2011 9.524 9.656 9.268 9.590 2,774 +0.05(+0.50%)
Jul 14, 2011 9.662 9.662 9.344 9.542 5,499 -0.11(-1.18%)
Jul 13, 2011 9.465 9.709 9.465 9.656 5,603 +0.45(+4.93%)
Jul 12, 2011 9.369 9.399 9.202 9.202 2,661 -0.08(-0.90%)
Jul 11, 2011 9.918 9.918 9.178 9.286 24,813 -0.63(-6.38%)
Jul 08, 2011 9.757 10.00 9.733 9.918 5,219 +0.01(+0.06%)
Jul 07, 2011 9.733 10.00 9.733 9.913 15,954 +0.17(+1.72%)
Jul 06, 2011 9.632 10.01 9.632 9.745 8,899 +0.25(+2.64%)
Jul 05, 2011 9.745 9.936 9.332 9.495 11,230 +0.19(+1.99%)
Jul 01, 2011 9.068 9.309 9.068 9.309 2,470 +0.20(+2.23%)
Jun 30, 2011 8.862 9.264 8.808 9.106 14,340 +0.32(+3.60%)
Jun 29, 2011 8.778 8.920 8.718 8.790 6,107 +0.00(+0.00%)
Jun 28, 2011 8.736 8.808 8.724 8.790 19,963 +0.05(+0.62%)
Jun 27, 2011 8.987 8.987 8.509 8.736 50,289 -0.16(-1.81%)
Jun 24, 2011 9.106 9.106 8.862 8.897 15,222 -0.06(-0.67%)
Jun 23, 2011 9.447 9.447 8.623 8.957 67,250 -0.51(-5.39%)
Jun 22, 2011 9.341 9.553 9.341 9.468 3,725 +0.10(+1.10%)
Jun 21, 2011 9.406 9.552 9.171 9.365 11,397 +0.02(+0.19%)
Jun 20, 2011 9.347 9.547 9.153 9.347 8,020 +0.02(+0.25%)
Jun 17, 2011 9.555 9.555 9.265 9.324 4,851 +0.21(+2.32%)
Jun 16, 2011 9.371 9.418 9.112 9.112 6,782 -0.33(-3.52%)
Jun 15, 2011 9.459 9.459 9.294 9.444 28,213 +0.04(+0.47%)
Jun 14, 2011 9.535 9.535 9.400 9.400 4,419 -0.12(-1.23%)
Jun 13, 2011 9.688 9.688 9.406 9.518 4,199 -0.11(-1.15%)
Jun 10, 2011 9.541 9.699 9.541 9.628 3,031 +0.07(+0.73%)
Jun 09, 2011 9.676 9.682 9.553 9.559 5,103 -0.08(-0.85%)
Jun 08, 2011 9.652 9.700 9.641 9.641 2,546 -0.03(-0.30%)
Jun 07, 2011 9.829 9.829 9.670 9.670 4,589 -0.21(-2.14%)
Jun 06, 2011 9.876 9.929 9.847 9.882 4,574 -0.06(-0.57%)
Jun 03, 2011 9.929 10.01 9.870 9.939 8,003 +0.16(+1.60%)
May 24, 2011 10.01 10.04 9.782 9.782 2,408 +0.11(+1.16%)
May 23, 2011 9.841 9.876 9.670 9.670 7,175 -0.26(-2.66%)
May 20, 2011 9.612 10.29 9.612 9.935 3,585 +0.34(+3.49%)
May 19, 2011 9.523 9.600 9.406 9.600 7,639 +0.09(+0.99%)
May 18, 2011 9.523 9.523 9.502 9.506 1,490 -0.01(-0.07%)
May 17, 2011 9.682 9.682 9.335 9.512 28,678 -0.55(-5.48%)
May 16, 2011 10.17 10.17 9.888 10.06 13,098 -0.11(-1.04%)
May 13, 2011 10.22 10.22 10.17 10.17 12,894 -0.05(-0.52%)
May 12, 2011 10.18 10.22 10.11 10.22 20,989 +0.12(+1.16%)
May 11, 2011 10.02 10.22 9.994 10.11 21,161 +0.05(+0.53%)
May 10, 2011 9.876 10.06 9.876 10.05 40,888 +0.15(+1.48%)
May 09, 2011 9.688 9.906 9.653 9.906 12,439 +0.25(+2.56%)
May 06, 2011 9.377 9.700 9.347 9.659 10,963 +0.16(+1.73%)
May 05, 2011 9.347 9.623 9.347 9.494 4,138 -0.01(-0.12%)
May 04, 2011 9.623 9.623 9.294 9.506 12,247 -0.12(-1.22%)
May 03, 2011 9.729 9.729 9.623 9.623 5,681 -0.07(-0.73%)
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.