Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

13.84 -0.16 (-1.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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, 2012 10.54 10.54 10.06 10.38 3,498 +0.00(+0.00%)
Aug 30, 2012 10.50 10.60 10.37 10.38 3,409 -0.16(-1.48%)
Aug 29, 2012 10.61 10.61 10.41 10.54 5,500 +0.30(+2.91%)
Aug 27, 2012 10.30 10.41 10.22 10.24 5,086 +0.04(+0.38%)
Aug 24, 2012 10.20 10.20 10.20 10.20 331 -0.14(-1.32%)
Aug 23, 2012 10.27 10.35 10.25 10.34 6,397 +0.05(+0.50%)
Aug 22, 2012 10.25 10.35 10.25 10.28 6,313 +0.01(+0.13%)
Aug 21, 2012 10.17 10.27 10.17 10.27 8,221 +0.07(+0.70%)
Aug 20, 2012 9.901 10.22 9.901 10.20 11,391 -0.05(-0.51%)
Aug 17, 2012 10.31 10.32 10.25 10.25 13,646 -0.03(-0.25%)
Aug 16, 2012 10.15 10.31 10.15 10.28 4,052 +0.14(+1.41%)
Aug 15, 2012 10.06 10.13 9.901 10.13 3,527 +0.09(+0.91%)
Aug 14, 2012 9.998 10.04 9.979 10.04 849 +0.14(+1.44%)
Aug 13, 2012 10.01 10.02 9.868 9.901 10,106 +0.38(+3.94%)
Aug 10, 2012 9.526 9.526 9.526 9.526 1,233 -0.34(-3.41%)
Aug 09, 2012 9.758 10.06 9.416 9.862 7,909 +0.25(+2.63%)
Aug 08, 2012 9.758 10.08 9.570 9.609 1,279 -0.15(-1.53%)
Aug 07, 2012 9.778 9.778 9.732 9.758 3,498 +0.03(+0.27%)
Aug 06, 2012 9.726 9.758 9.726 9.732 4,887 +0.13(+1.35%)
Aug 03, 2012 9.622 9.622 9.570 9.602 1,078 -0.07(-0.74%)
Jul 31, 2012 10.03 9.674 9.674 9.674 6,781 -0.38(-3.81%)
Jul 30, 2012 9.635 10.13 9.622 10.06 8,971 +0.49(+5.08%)
Jul 27, 2012 9.661 9.661 9.570 9.570 4,058 -0.12(-1.29%)
Jul 26, 2012 9.414 9.695 9.369 9.695 3,369 +0.07(+0.69%)
Jul 25, 2012 9.122 9.628 9.122 9.628 5,317 +0.46(+5.02%)
Jul 24, 2012 9.181 9.220 9.083 9.168 3,629 +0.00(+0.00%)
Jul 23, 2012 9.531 9.531 9.142 9.168 19,780 -0.31(-3.29%)
Jul 20, 2012 9.661 9.661 9.291 9.479 16,470 -0.13(-1.35%)
Jul 19, 2012 9.635 10.02 9.551 9.609 21,822 -0.12(-1.27%)
Jul 18, 2012 9.894 9.894 9.732 9.732 616 -0.00(-0.00%)
Jul 17, 2012 9.732 9.732 9.732 9.732 308 -0.14(-1.38%)
Jul 16, 2012 9.726 10.17 9.544 9.868 16,556 +0.20(+2.08%)
Jul 13, 2012 9.667 9.667 9.667 9.667 1,166 -0.06(-0.60%)
Jul 12, 2012 9.732 9.732 9.531 9.726 9,306 +0.06(+0.60%)
Jul 11, 2012 9.667 9.700 9.661 9.667 3,546 +0.00(+0.00%)
Jul 10, 2012 9.589 9.693 9.382 9.667 8,711 +0.10(+1.02%)
Jul 09, 2012 9.518 9.586 9.518 9.570 2,888 +0.10(+1.03%)
Jul 06, 2012 9.388 9.635 9.380 9.473 6,624 +0.26(+2.82%)
Jul 05, 2012 9.453 9.453 9.187 9.213 3,370 -0.23(-2.40%)
Jul 03, 2012 9.440 9.440 9.421 9.440 2,429 +0.13(+1.39%)
Jul 02, 2012 9.375 9.635 9.310 9.310 11,744 -0.06(-0.62%)
Jun 29, 2012 9.375 9.375 9.096 9.369 2,466 +0.07(+0.77%)
Jun 28, 2012 9.317 9.336 9.148 9.298 1,875 -0.04(-0.42%)
Jun 27, 2012 9.375 9.375 9.311 9.336 616 +0.00(+0.00%)
Jun 26, 2012 9.336 9.343 9.336 9.336 2,003 -0.01(-0.07%)
Jun 25, 2012 9.343 9.343 9.343 9.343 1,402 +0.10(+1.04%)
Jun 22, 2012 9.233 9.246 9.233 9.246 462 +0.07(+0.79%)
Jun 21, 2012 9.168 9.375 9.168 9.174 2,724 +0.03(+0.35%)
Jun 20, 2012 9.291 9.291 9.142 9.142 1,849 -0.06(-0.70%)
Jun 19, 2012 9.187 9.291 9.161 9.207 8,429 +0.06(+0.64%)
Jun 18, 2012 9.194 9.207 9.148 9.148 2,726 -0.04(-0.42%)
Jun 15, 2012 9.083 9.212 8.993 9.187 3,669 -0.03(-0.28%)
Jun 14, 2012 9.083 9.213 9.019 9.213 5,824 +0.03(+0.28%)
Jun 13, 2012 9.038 9.233 9.038 9.187 6,086 +0.01(+0.07%)
Jun 12, 2012 9.123 9.181 9.098 9.181 4,234 -0.08(-0.83%)
Jun 11, 2012 9.404 9.519 9.244 9.257 15,479 -0.01(-0.07%)
Jun 08, 2012 9.327 9.397 9.072 9.264 1,623 +0.15(+1.61%)
Jun 07, 2012 9.544 9.551 9.085 9.117 10,146 -0.43(-4.54%)
Jun 06, 2012 9.614 9.614 9.410 9.551 1,993 -0.08(-0.79%)
Jun 05, 2012 8.958 9.710 8.958 9.626 4,349 +0.54(+5.96%)
Jun 04, 2012 9.136 9.136 9.021 9.085 11,120 -0.28(-2.99%)
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.