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 (%)
May 31, 2012 9.480 9.480 9.117 9.130 7,666 -0.35(-3.70%)
May 30, 2012 9.391 9.563 9.391 9.480 2,352 +0.06(+0.61%)
May 29, 2012 9.181 9.480 9.181 9.423 2,838 +0.24(+2.64%)
May 25, 2012 9.181 9.181 9.181 9.181 156 +0.03(+0.35%)
May 24, 2012 9.142 9.876 9.117 9.149 3,293 +0.01(+0.13%)
May 23, 2012 9.276 9.276 9.085 9.137 7,334 -0.17(-1.84%)
May 22, 2012 9.162 9.324 9.091 9.308 4,856 +0.17(+1.88%)
May 21, 2012 9.302 9.397 8.945 9.136 11,975 -0.17(-1.78%)
May 18, 2012 9.276 9.302 9.244 9.302 11,875 +0.00(+0.02%)
May 17, 2012 9.461 9.461 9.295 9.300 4,220 -0.20(-2.10%)
May 16, 2012 9.493 9.499 9.461 9.499 3,137 +0.06(+0.68%)
May 15, 2012 9.502 9.531 9.436 9.436 8,466 -0.12(-1.27%)
May 14, 2012 9.538 9.557 9.538 9.557 975 -0.00(-0.00%)
May 11, 2012 9.544 9.558 9.544 9.557 1,568 -0.01(-0.07%)
May 10, 2012 9.691 9.691 9.563 9.563 2,470 -0.18(-1.90%)
May 09, 2012 9.678 9.748 9.544 9.748 9,661 +0.06(+0.66%)
May 08, 2012 9.557 9.684 9.544 9.684 3,450 +0.07(+0.78%)
May 07, 2012 9.602 9.661 9.544 9.610 2,804 +0.07(+0.69%)
May 04, 2012 9.538 9.563 9.499 9.544 17,521 -0.03(-0.33%)
May 03, 2012 9.748 9.748 9.563 9.576 13,867 -0.17(-1.70%)
May 02, 2012 9.659 9.748 9.659 9.742 2,666 +0.02(+0.20%)
Apr 30, 2012 9.761 9.723 9.723 9.723 11,606 +0.06(+0.66%)
Apr 27, 2012 9.691 9.697 9.531 9.659 6,157 +0.06(+0.60%)
Apr 26, 2012 9.723 9.802 9.602 9.602 9,108 -0.12(-1.25%)
Apr 25, 2012 9.786 9.799 9.723 9.723 1,725 +0.00(+0.00%)
Apr 24, 2012 9.755 9.755 9.627 9.723 11,272 -0.10(-0.97%)
Apr 23, 2012 9.729 9.818 9.729 9.818 1,138 +0.18(+1.85%)
Apr 20, 2012 9.691 9.901 9.627 9.640 17,487 -0.06(-0.66%)
Apr 19, 2012 9.770 9.818 9.703 9.704 11,931 -0.11(-1.14%)
Apr 18, 2012 9.901 9.901 9.723 9.815 8,854 -0.07(-0.74%)
Apr 17, 2012 9.729 9.888 9.719 9.888 18,483 +0.12(+1.21%)
Apr 16, 2012 9.812 9.812 9.659 9.770 7,536 -0.05(-0.49%)
Apr 13, 2012 9.774 9.869 9.774 9.818 470 -0.03(-0.29%)
Apr 12, 2012 9.812 9.847 9.812 9.847 4,234 +0.11(+1.15%)
Apr 11, 2012 9.857 9.888 9.735 9.735 8,523 -0.15(-1.55%)
Apr 10, 2012 10.07 10.26 9.879 9.888 4,344 -0.25(-2.45%)
Apr 09, 2012 10.26 10.32 10.14 10.14 13,269 -0.19(-1.85%)
Apr 05, 2012 10.15 10.36 10.15 10.33 2,945 +0.19(+1.89%)
Apr 04, 2012 10.21 10.32 10.14 10.14 7,050 -0.01(-0.06%)
Apr 03, 2012 10.14 10.14 10.14 10.14 156 -0.06(-0.56%)
Apr 02, 2012 10.35 10.35 10.20 10.20 3,307 -0.06(-0.62%)
Mar 30, 2012 10.31 10.36 10.26 10.26 20,799 +0.00(+0.00%)
Mar 29, 2012 10.23 10.32 10.23 10.26 2,197 -0.05(-0.49%)
Mar 28, 2012 10.18 10.32 10.14 10.32 1,631 -0.01(-0.06%)
Mar 27, 2012 10.35 10.35 10.30 10.32 4,109 +0.05(+0.50%)
Mar 26, 2012 10.30 10.37 10.18 10.27 9,293 +0.02(+0.19%)
Mar 23, 2012 10.38 10.38 10.18 10.25 5,489 +0.01(+0.12%)
Mar 22, 2012 10.36 10.40 10.24 10.24 12,515 -0.22(-2.07%)
Mar 21, 2012 10.37 10.46 10.24 10.46 6,962 +0.08(+0.80%)
Mar 20, 2012 10.23 10.37 10.23 10.37 6,721 +0.20(+1.94%)
Mar 19, 2012 9.952 10.28 9.952 10.18 11,751 +0.05(+0.50%)
Mar 16, 2012 9.911 10.12 9.892 10.12 13,030 +0.24(+2.41%)
Mar 15, 2012 9.773 9.886 9.773 9.886 6,103 +0.22(+2.27%)
Mar 14, 2012 9.760 9.779 9.603 9.666 16,147 -0.09(-0.96%)
Mar 13, 2012 9.760 9.961 9.233 9.760 17,985 -0.20(-2.02%)
Mar 12, 2012 9.999 9.999 9.729 9.961 8,448 +0.11(+1.08%)
Mar 09, 2012 10.04 10.04 9.848 9.854 4,080 -0.19(-1.87%)
Mar 08, 2012 9.729 10.09 9.541 10.04 18,775 +0.21(+2.17%)
Mar 07, 2012 9.911 10.14 9.804 9.829 3,750 -0.28(-2.79%)
Mar 06, 2012 10.03 10.16 10.01 10.11 1,752 +0.04(+0.44%)
Mar 05, 2012 10.05 10.07 9.927 10.07 7,884 -0.03(-0.31%)
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.