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 (%)
Nov 28, 2008 4.550 4.550 4.550 4.550 6,132 -0.35(-7.12%)
Nov 26, 2008 5.313 5.449 4.899 4.899 23,011 -0.33(-6.35%)
Nov 25, 2008 5.389 5.586 5.231 5.231 28,915 -0.16(-2.93%)
Nov 24, 2008 4.795 5.449 4.681 5.389 166,124 +0.63(+13.29%)
Nov 21, 2008 4.763 4.763 4.316 4.757 10,913 -0.16(-3.32%)
Nov 20, 2008 4.915 4.926 4.904 4.921 1,835 -0.53(-9.70%)
Nov 19, 2008 5.994 5.994 5.286 5.449 13,394 -0.52(-8.68%)
Nov 18, 2008 5.962 5.967 5.395 5.967 18,015 +0.52(+9.50%)
Nov 17, 2008 5.831 5.831 5.423 5.449 2,249 -0.28(-4.94%)
Nov 14, 2008 5.858 5.858 5.733 5.733 7,156 -0.26(-4.28%)
Nov 13, 2008 5.858 5.994 5.449 5.989 17,343 +0.06(+1.01%)
Nov 12, 2008 5.869 6.158 5.449 5.929 15,154 -0.60(-9.18%)
Nov 11, 2008 6.948 6.948 6.398 6.528 4,771 -0.49(-6.99%)
Nov 10, 2008 6.648 7.019 6.648 7.019 550 +0.41(+6.18%)
Nov 07, 2008 6.539 6.610 6.539 6.610 9,358 +0.07(+1.08%)
Nov 06, 2008 6.643 6.643 6.523 6.539 10,230 -0.08(-1.23%)
Nov 05, 2008 7.084 7.084 6.621 6.621 49,545 -0.19(-2.80%)
Nov 04, 2008 7.084 7.259 6.812 6.812 11,720 -0.27(-3.85%)
Nov 03, 2008 6.817 7.084 6.670 7.084 9,276 +0.26(+3.75%)
Oct 31, 2008 6.534 6.828 6.430 6.828 125,963 +0.40(+6.19%)
Oct 30, 2008 6.817 6.893 6.430 6.430 18,110 -0.46(-6.72%)
Oct 29, 2008 7.629 7.629 6.648 6.893 6,127 -0.08(-1.21%)
Oct 28, 2008 7.139 7.139 6.978 6.978 10,087 -0.13(-1.80%)
Oct 27, 2008 7.629 7.629 6.681 7.106 16,196 -0.52(-6.86%)
Oct 24, 2008 8.120 8.120 7.629 7.629 7,340 -0.73(-8.73%)
Oct 23, 2008 8.354 8.359 8.354 8.359 917 +0.21(+2.54%)
Oct 22, 2008 8.416 8.419 8.152 8.152 2,763 -0.48(-5.62%)
Oct 21, 2008 8.664 8.670 8.419 8.637 14,763 -0.08(-0.88%)
Oct 20, 2008 8.719 8.719 8.675 8.713 3,771 +0.07(+0.76%)
Oct 17, 2008 8.249 8.648 8.021 8.648 4,659 +0.41(+5.03%)
Oct 16, 2008 8.555 8.555 7.961 8.234 4,824 -0.22(-2.58%)
Oct 15, 2008 8.664 8.692 8.452 8.452 1,776 -0.10(-1.21%)
Oct 14, 2008 8.719 8.719 8.457 8.555 5,940 +0.10(+1.23%)
Oct 13, 2008 8.675 8.719 8.392 8.452 10,927 -0.23(-2.70%)
Oct 10, 2008 8.501 8.686 8.011 8.686 2,838 -0.01(-0.13%)
Oct 09, 2008 8.713 8.713 8.032 8.697 2,569 +0.52(+6.40%)
Oct 08, 2008 8.310 8.583 8.174 8.174 1,379 -0.27(-3.23%)
Oct 07, 2008 8.403 8.446 8.201 8.446 4,837 -0.03(-0.32%)
Oct 06, 2008 8.354 8.474 8.338 8.474 4,791 +0.07(+0.78%)
Oct 03, 2008 8.588 8.588 8.359 8.408 4,413 +0.07(+0.85%)
Oct 02, 2008 8.310 8.599 8.256 8.338 6,198 +0.16(+2.00%)
Oct 01, 2008 8.735 8.773 8.174 8.174 23,555 -0.57(-6.48%)
Sep 30, 2008 9.318 9.318 8.741 8.741 19,288 -0.54(-5.81%)
Sep 29, 2008 9.509 9.809 9.280 9.280 14,194 -0.54(-5.55%)
Sep 26, 2008 9.749 9.993 9.743 9.825 5,059 -0.22(-2.14%)
Sep 25, 2008 10.08 10.08 9.850 10.04 7,707 -0.02(-0.19%)
Sep 24, 2008 10.25 10.59 9.945 10.06 40,944 -0.29(-2.84%)
Sep 23, 2008 10.34 10.35 10.33 10.35 1,735 +0.26(+2.54%)
Sep 22, 2008 10.10 10.10 10.10 10.10 183 -0.16(-1.59%)
Sep 19, 2008 10.35 10.35 10.14 10.26 5,422 +0.14(+1.40%)
Sep 18, 2008 10.35 10.43 10.08 10.12 121,366 -0.71(-6.56%)
Sep 17, 2008 10.93 10.93 10.29 10.83 11,698 -0.48(-4.22%)
Sep 16, 2008 11.53 11.72 11.22 11.31 5,688 -0.16(-1.43%)
Sep 15, 2008 11.50 11.51 11.47 11.47 2,202 -0.26(-2.23%)
Sep 12, 2008 11.73 11.74 11.73 11.73 2,205 +0.01(+0.09%)
Sep 11, 2008 11.72 11.72 11.72 11.72 183 -0.32(-2.63%)
Sep 10, 2008 12.25 12.26 11.88 12.04 2,068 -0.04(-0.37%)
Sep 09, 2008 11.60 12.13 11.59 12.08 917 +0.58(+5.08%)
Sep 08, 2008 11.47 11.59 11.47 11.50 917 -0.22(-1.86%)
Sep 05, 2008 11.83 11.83 11.72 11.72 15,807 -0.65(-5.29%)
Sep 04, 2008 12.03 12.37 11.72 12.37 1,651 -0.02(-0.13%)
Sep 03, 2008 12.37 12.39 12.37 12.39 367 +0.38(+3.15%)
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.