Ark Restaurants Cp (NQ: ARKR )

13.73 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.25 15.25 15.12 15.12 12,288 -0.07(-0.43%)
Oct 30, 2006 15.21 15.26 15.15 15.18 18,522 -0.07(-0.46%)
Oct 27, 2006 15.00 15.25 14.96 15.25 16,950 +0.09(+0.61%)
Oct 26, 2006 15.18 15.18 14.94 15.16 3,118 +0.07(+0.43%)
Oct 25, 2006 15.12 15.21 14.94 15.09 2,568 +0.08(+0.51%)
Oct 24, 2006 15.11 15.11 15.02 15.02 4,954 -0.08(-0.54%)
Oct 23, 2006 15.08 15.15 14.94 15.10 14,739 -0.11(-0.72%)
Oct 20, 2006 15.25 15.25 15.21 15.21 366 -0.02(-0.14%)
Oct 19, 2006 15.30 15.31 15.09 15.23 11,100 -0.03(-0.21%)
Oct 18, 2006 15.26 15.26 15.07 15.26 18,436 +0.16(+1.08%)
Oct 17, 2006 14.97 15.10 14.97 15.10 8,438 +0.13(+0.87%)
Oct 16, 2006 14.96 14.97 14.85 14.97 2,384 +0.01(+0.04%)
Oct 13, 2006 14.99 15.25 14.95 14.96 7,759 -0.27(-1.75%)
Oct 12, 2006 15.05 15.23 14.89 15.23 8,075 +0.17(+1.16%)
Oct 11, 2006 15.15 15.26 14.88 15.06 6,970 -0.12(-0.79%)
Oct 10, 2006 15.18 15.18 15.18 15.18 0 +0.00(+0.00%)
Oct 09, 2006 15.26 15.32 14.98 15.18 1,467 +0.02(+0.14%)
Oct 06, 2006 14.85 15.15 14.85 15.15 3,347 +0.00(+0.00%)
Oct 05, 2006 14.95 15.15 14.50 15.15 20,087 +0.22(+1.46%)
Oct 04, 2006 14.84 14.99 14.75 14.94 7,277 +0.09(+0.62%)
Oct 03, 2006 14.70 14.91 14.69 14.84 32,289 +0.01(+0.04%)
Oct 02, 2006 14.85 14.94 14.54 14.84 4,954 +0.40(+2.79%)
Sep 29, 2006 14.58 14.78 14.16 14.44 4,960 -0.05(-0.38%)
Sep 28, 2006 15.07 15.07 14.16 14.49 2,384 +0.05(+0.34%)
Sep 27, 2006 14.72 14.86 14.38 14.44 11,646 -0.56(-3.74%)
Sep 26, 2006 15.27 15.27 14.72 15.00 3,577 +0.34(+2.30%)
Sep 25, 2006 14.68 14.93 14.58 14.66 2,568 -0.40(-2.68%)
Sep 22, 2006 15.40 15.40 14.59 15.07 10,826 -0.43(-2.78%)
Sep 21, 2006 15.50 15.50 15.50 15.50 550 -0.01(-0.07%)
Sep 20, 2006 15.51 15.59 15.21 15.51 11,962 -0.07(-0.42%)
Sep 19, 2006 14.73 15.57 14.73 15.57 11,045 +0.02(+0.11%)
Sep 18, 2006 14.79 15.56 14.79 15.56 8,137 +0.75(+5.04%)
Sep 15, 2006 15.47 15.52 12.97 14.81 10,927 -0.50(-3.28%)
Sep 14, 2006 15.54 15.70 15.17 15.31 10,676 -0.04(-0.25%)
Sep 13, 2006 14.71 15.35 14.45 15.35 5,859 +0.63(+4.30%)
Sep 12, 2006 13.16 14.72 13.16 14.72 14,288 +1.55(+11.80%)
Sep 11, 2006 13.08 13.16 13.03 13.16 5,013 +0.09(+0.67%)
Sep 08, 2006 13.06 13.08 12.90 13.08 16,852 +0.11(+0.88%)
Sep 07, 2006 13.08 13.09 12.89 12.96 23,297 -0.01(-0.08%)
Sep 06, 2006 12.78 13.09 12.54 12.97 23,675 +0.19(+1.49%)
Sep 05, 2006 12.81 12.95 12.54 12.78 8,265 -0.34(-2.58%)
Sep 01, 2006 13.19 13.19 12.95 13.12 6,420 +0.02(+0.13%)
Aug 31, 2006 13.19 13.19 12.79 13.10 10,085 +0.08(+0.59%)
Aug 30, 2006 12.87 13.03 12.79 13.03 24,590 -0.05(-0.38%)
Aug 29, 2006 12.83 13.08 12.81 13.08 30,451 +0.01(+0.08%)
Aug 28, 2006 13.08 13.28 12.60 13.07 28,543 +0.09(+0.71%)
Aug 25, 2006 12.97 13.01 12.93 12.97 3,670 -0.11(-0.83%)
Aug 24, 2006 13.17 13.64 12.97 13.08 10,089 -0.33(-2.48%)
Aug 23, 2006 13.66 13.86 12.82 13.42 21,736 -0.05(-0.36%)
Aug 22, 2006 12.54 13.69 12.54 13.46 21,209 +0.88(+6.97%)
Aug 21, 2006 12.64 12.67 12.45 12.59 10,544 -0.15(-1.20%)
Aug 18, 2006 13.52 13.56 12.54 12.74 41,828 -1.11(-8.03%)
Aug 17, 2006 14.72 15.42 13.64 13.85 91,778 -0.88(-5.99%)
Aug 16, 2006 14.65 15.23 14.52 14.73 36,404 +0.10(+0.71%)
Aug 15, 2006 14.12 14.63 13.81 14.63 40,168 +0.16(+1.09%)
Aug 14, 2006 14.44 14.57 14.28 14.47 5,185 -0.14(-0.93%)
Aug 11, 2006 14.45 14.99 14.45 14.61 21,286 +0.04(+0.30%)
Aug 10, 2006 14.53 14.57 14.45 14.57 1,768 +0.00(+0.00%)
Aug 09, 2006 14.51 14.57 14.49 14.57 1,834 +0.12(+0.83%)
Aug 08, 2006 14.56 14.56 14.19 14.45 2,384 -0.11(-0.75%)
Aug 07, 2006 14.26 14.55 14.26 14.55 2,223 +0.00(+0.00%)
Aug 04, 2006 14.55 14.55 14.18 14.55 2,450 +0.16(+1.14%)
Aug 03, 2006 14.57 14.57 14.39 14.39 1,284 -0.17(-1.20%)
Aug 02, 2006 14.38 14.57 14.38 14.57 458 +0.10(+0.72%)
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.