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

Ark Restaurants Cp (NQ: ARKR )

14.58 -0.60 (-3.95%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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, 2011 8.384 8.396 8.167 8.396 5,722 +0.03(+0.36%)
Aug 30, 2011 8.342 8.366 8.312 8.366 5,263 +0.05(+0.58%)
Aug 29, 2011 8.330 8.373 8.312 8.318 1,652 +0.01(+0.07%)
Aug 26, 2011 8.124 8.312 8.124 8.312 992 +0.15(+1.85%)
Aug 25, 2011 8.336 8.336 8.161 8.161 2,646 -0.17(-2.03%)
Aug 24, 2011 8.330 8.330 8.330 8.330 330 +0.04(+0.51%)
Aug 23, 2011 8.282 8.433 8.221 8.288 11,715 +0.02(+0.29%)
Aug 22, 2011 8.705 8.705 8.263 8.263 10,939 -0.50(-5.66%)
Aug 19, 2011 8.795 8.795 8.312 8.759 1,310 +0.45(+5.38%)
Aug 18, 2011 8.239 8.312 8.239 8.312 1,687 -0.12(-1.43%)
Aug 17, 2011 8.282 8.463 8.282 8.433 7,976 +0.03(+0.36%)
Aug 16, 2011 8.463 8.463 8.300 8.402 5,255 -0.21(-2.46%)
Aug 15, 2011 8.892 9.333 8.614 8.614 9,970 -0.25(-2.80%)
Aug 12, 2011 8.149 9.173 8.149 8.862 16,188 +0.70(+8.59%)
Aug 11, 2011 8.010 8.161 8.010 8.161 7,740 +0.04(+0.45%)
Aug 10, 2011 8.046 8.124 8.040 8.124 7,609 +0.07(+0.82%)
Aug 09, 2011 8.106 8.300 8.049 8.058 8,195 -0.04(-0.52%)
Aug 08, 2011 8.614 8.632 8.010 8.100 20,789 -0.53(-6.16%)
Aug 05, 2011 8.753 8.977 8.614 8.632 7,665 -0.37(-4.10%)
Aug 04, 2011 8.805 9.170 8.614 9.001 16,221 +0.05(+0.61%)
Aug 03, 2011 8.910 9.219 8.765 8.946 6,484 -0.28(-3.08%)
Aug 02, 2011 9.358 9.364 9.212 9.231 1,406 -0.19(-1.99%)
Aug 01, 2011 9.339 9.418 9.158 9.418 2,985 +0.26(+2.84%)
Jul 29, 2011 9.436 9.533 9.019 9.158 16,413 -0.30(-3.13%)
Jul 28, 2011 9.158 9.551 9.098 9.454 16,526 +0.27(+2.89%)
Jul 27, 2011 9.194 9.491 9.067 9.188 6,782 -0.05(-0.59%)
Jul 26, 2011 9.370 9.370 9.164 9.243 4,466 -0.11(-1.23%)
Jul 25, 2011 9.370 9.671 9.345 9.358 12,089 -0.29(-3.01%)
Jul 22, 2011 9.460 9.769 9.460 9.648 15,512 +0.08(+0.88%)
Jul 21, 2011 9.533 9.711 9.309 9.563 4,516 +0.03(+0.32%)
Jul 20, 2011 9.720 9.720 9.533 9.533 1,985 -0.02(-0.19%)
Jul 19, 2011 9.521 9.551 9.460 9.551 1,323 +0.11(+1.15%)
Jul 18, 2011 9.732 9.732 9.110 9.442 10,210 -0.27(-2.74%)
Jul 15, 2011 9.642 9.775 9.382 9.708 2,741 +0.05(+0.50%)
Jul 14, 2011 9.781 9.781 9.459 9.660 5,432 -0.11(-1.17%)
Jul 13, 2011 9.581 9.829 9.581 9.775 5,535 +0.46(+4.93%)
Jul 12, 2011 9.484 9.515 9.315 9.315 2,628 -0.08(-0.90%)
Jul 11, 2011 10.04 10.04 9.291 9.400 24,511 -0.64(-6.38%)
Jul 08, 2011 9.877 10.13 9.853 10.04 5,156 +0.01(+0.06%)
Jul 07, 2011 9.853 10.13 9.853 10.03 15,760 +0.17(+1.72%)
Jul 06, 2011 9.750 10.13 9.750 9.865 8,790 +0.25(+2.64%)
Jul 05, 2011 9.865 10.06 9.446 9.611 11,093 +0.19(+1.99%)
Jul 01, 2011 9.180 9.424 9.180 9.424 2,440 +0.21(+2.23%)
Jun 30, 2011 8.971 9.378 8.916 9.219 14,165 +0.32(+3.60%)
Jun 29, 2011 8.886 9.030 8.826 8.898 6,033 +0.00(+0.00%)
Jun 28, 2011 8.844 8.916 8.832 8.898 19,720 +0.05(+0.62%)
Jun 27, 2011 9.098 9.098 8.614 8.844 49,678 -0.16(-1.81%)
Jun 24, 2011 9.219 9.219 8.971 9.007 15,037 -0.06(-0.67%)
Jun 23, 2011 9.563 9.563 8.729 9.067 66,432 -0.52(-5.39%)
Jun 22, 2011 9.456 9.671 9.456 9.584 3,680 +0.10(+1.10%)
Jun 21, 2011 9.522 9.670 9.284 9.480 11,258 +0.02(+0.19%)
Jun 20, 2011 9.462 9.665 9.266 9.462 7,922 +0.02(+0.25%)
Jun 17, 2011 9.673 9.673 9.379 9.438 4,792 +0.21(+2.32%)
Jun 16, 2011 9.486 9.534 9.224 9.224 6,699 -0.34(-3.52%)
Jun 15, 2011 9.575 9.575 9.409 9.560 27,870 +0.04(+0.47%)
Jun 14, 2011 9.653 9.653 9.516 9.516 4,365 -0.12(-1.23%)
Jun 13, 2011 9.807 9.807 9.522 9.635 4,148 -0.11(-1.15%)
Jun 10, 2011 9.659 9.819 9.659 9.747 2,994 +0.07(+0.73%)
Jun 09, 2011 9.795 9.801 9.671 9.676 5,041 -0.08(-0.85%)
Jun 08, 2011 9.770 9.819 9.760 9.760 2,515 -0.03(-0.30%)
Jun 07, 2011 9.950 9.950 9.790 9.790 4,533 -0.21(-2.14%)
Jun 06, 2011 9.998 10.05 9.968 10.00 4,518 -0.06(-0.57%)
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.