Ark Restaurants Cp (NQ: ARKR )

13.75 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.621 6.724 6.621 6.724 4,954 +0.10(+1.56%)
Oct 30, 2003 6.621 6.621 6.621 6.621 0 +0.00(+0.00%)
Oct 29, 2003 6.534 6.621 6.534 6.621 2,569 +0.00(+0.00%)
Oct 28, 2003 6.594 6.621 6.594 6.621 4,587 +0.03(+0.41%)
Oct 27, 2003 6.457 6.594 6.457 6.594 4,771 +0.00(+0.00%)
Oct 24, 2003 6.594 6.599 6.594 6.594 3,486 -0.03(-0.41%)
Oct 23, 2003 6.621 6.703 6.566 6.621 11,561 +0.22(+3.40%)
Oct 22, 2003 6.403 6.403 6.403 6.403 183 -0.26(-3.92%)
Oct 21, 2003 6.457 6.665 6.457 6.665 3,853 +0.19(+2.95%)
Oct 20, 2003 6.545 6.621 6.474 6.474 7,156 -0.15(-2.22%)
Oct 17, 2003 6.528 6.621 6.528 6.621 9,909 +0.00(+0.01%)
Oct 16, 2003 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Oct 15, 2003 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Oct 14, 2003 6.267 6.620 6.267 6.620 31,930 +0.35(+5.64%)
Oct 13, 2003 6.131 6.267 6.131 6.267 10,643 +0.19(+3.14%)
Oct 10, 2003 6.022 6.076 6.022 6.076 367 +0.00(+0.00%)
Oct 09, 2003 6.185 6.212 6.060 6.076 2,385 -0.11(-1.76%)
Oct 08, 2003 6.147 6.185 5.940 6.185 2,018 -0.02(-0.26%)
Oct 07, 2003 6.201 6.201 6.201 6.201 183 +0.00(+0.00%)
Oct 06, 2003 6.201 6.201 6.201 6.201 734 +0.10(+1.70%)
Oct 03, 2003 6.098 6.098 6.098 6.098 0 +0.00(+0.00%)
Oct 02, 2003 6.098 6.098 6.098 6.098 0 +0.00(+0.00%)
Oct 01, 2003 6.087 6.098 6.087 6.098 367 +0.57(+10.25%)
Sep 30, 2003 5.531 5.531 5.531 5.531 183 -0.25(-4.34%)
Sep 29, 2003 5.608 6.452 5.608 5.782 1,101 -0.38(-6.19%)
Sep 26, 2003 5.613 6.163 5.613 6.163 5,688 -0.17(-2.75%)
Sep 25, 2003 6.343 6.457 6.087 6.338 8,698 +0.27(+4.48%)
Sep 24, 2003 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Sep 23, 2003 6.066 6.066 6.066 6.066 183 -0.39(-6.07%)
Sep 22, 2003 6.457 6.457 6.457 6.457 0 +0.00(+0.00%)
Sep 19, 2003 5.989 6.457 5.940 6.457 30,645 +0.46(+7.73%)
Sep 18, 2003 5.940 6.207 5.825 5.994 12,478 +0.05(+0.92%)
Sep 17, 2003 5.586 5.940 5.586 5.940 24,076 +0.22(+3.81%)
Sep 16, 2003 5.716 5.722 5.716 5.722 9,358 +0.10(+1.84%)
Sep 15, 2003 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Sep 12, 2003 5.678 5.678 5.618 5.618 367 +0.05(+0.98%)
Sep 11, 2003 5.531 5.564 5.526 5.564 2,385 +0.01(+0.10%)
Sep 10, 2003 5.727 5.727 5.477 5.558 20,185 -0.01(-0.20%)
Sep 09, 2003 5.504 5.569 5.504 5.569 1,651 +0.11(+1.97%)
Sep 08, 2003 5.515 5.749 5.460 5.462 11,561 -0.05(-0.86%)
Sep 05, 2003 5.749 5.509 5.509 5.509 183 -0.05(-0.87%)
Sep 04, 2003 5.771 5.771 5.553 5.558 8,441 -0.20(-3.42%)
Sep 03, 2003 5.940 5.978 5.755 5.755 11,010 -0.19(-3.12%)
Sep 02, 2003 5.825 5.940 5.722 5.940 11,928 +0.11(+1.96%)
Aug 29, 2003 5.825 5.825 5.825 5.825 550 +0.23(+4.19%)
Aug 28, 2003 5.580 5.744 5.580 5.591 11,928 +0.19(+3.43%)
Aug 27, 2003 5.204 5.580 5.204 5.406 9,542 -0.04(-0.80%)
Aug 26, 2003 5.449 5.449 5.449 5.449 2,202 -0.05(-0.99%)
Aug 25, 2003 5.477 5.504 5.449 5.504 3,119 -0.02(-0.39%)
Aug 22, 2003 5.526 5.526 5.526 5.526 183 +0.03(+0.60%)
Aug 21, 2003 5.280 5.493 5.280 5.493 2,569 +0.15(+2.75%)
Aug 20, 2003 5.417 5.417 5.231 5.346 1,284 +0.11(+2.19%)
Aug 19, 2003 5.193 5.231 5.193 5.231 917 -0.08(-1.54%)
Aug 18, 2003 5.177 5.586 5.177 5.313 23,305 -0.27(-4.88%)
Aug 15, 2003 5.438 5.586 5.438 5.586 1,835 +0.01(+0.10%)
Aug 14, 2003 5.531 5.580 5.477 5.580 2,385 +0.13(+2.40%)
Aug 13, 2003 5.477 5.477 5.428 5.449 9,175 +0.00(+0.00%)
Aug 12, 2003 5.831 5.831 5.368 5.449 22,388 -0.28(-4.85%)
Aug 11, 2003 5.297 5.912 5.297 5.727 6,973 +0.14(+2.54%)
Aug 08, 2003 5.558 5.662 5.449 5.586 10,826 -0.08(-1.39%)
Aug 07, 2003 5.913 5.913 5.662 5.664 7,707 +0.21(+3.94%)
Aug 06, 2003 4.714 5.449 4.714 5.449 24,773 +0.98(+21.95%)
Aug 05, 2003 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Aug 04, 2003 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
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.