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

Ark Restaurants Cp (NQ: ARKR )

13.59 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 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 (%)
Sep 30, 2010 8.444 8.484 8.444 8.484 2,081 +0.04(+0.48%)
Sep 29, 2010 8.484 8.484 8.197 8.444 4,620 -0.06(-0.76%)
Sep 28, 2010 8.548 8.553 8.508 8.508 5,771 -0.09(-1.10%)
Sep 27, 2010 8.484 8.608 8.484 8.603 3,918 +0.14(+1.67%)
Sep 24, 2010 8.243 8.461 8.087 8.461 7,898 +0.37(+4.62%)
Sep 23, 2010 8.266 8.266 8.087 8.087 1,738 -0.25(-3.03%)
Sep 22, 2010 8.340 8.340 8.340 8.340 5,563 +0.07(+0.90%)
Sep 21, 2010 8.484 8.484 8.266 8.266 1,477 -0.18(-2.18%)
Sep 20, 2010 8.455 8.599 8.398 8.450 6,169 +0.05(+0.62%)
Sep 17, 2010 8.398 8.398 8.398 8.398 869 +0.10(+1.18%)
Sep 15, 2010 8.303 8.303 8.300 8.300 869 -0.12(-1.43%)
Sep 13, 2010 8.398 8.421 8.421 8.421 1,912 +0.06(+0.76%)
Sep 10, 2010 8.335 8.426 8.219 8.358 2,627 +0.06(+0.75%)
Sep 09, 2010 8.471 8.482 8.296 8.296 2,714 -0.19(-2.20%)
Sep 08, 2010 8.482 8.482 8.403 8.482 2,758 +0.01(+0.07%)
Sep 07, 2010 8.301 8.476 8.301 8.476 2,228 +0.11(+1.36%)
Sep 03, 2010 8.086 8.397 8.086 8.363 5,756 +0.28(+3.42%)
Sep 02, 2010 7.832 8.086 7.832 8.086 1,342 +0.25(+3.25%)
Sep 01, 2010 7.883 8.052 7.832 7.832 41,172 +0.06(+0.73%)
Aug 31, 2010 7.764 7.894 7.758 7.775 9,197 -0.08(-1.08%)
Aug 30, 2010 7.818 7.860 7.809 7.860 5,835 +0.14(+1.83%)
Aug 27, 2010 7.754 7.775 7.634 7.719 7,478 +0.08(+1.11%)
Aug 26, 2010 7.628 7.634 7.628 7.634 884 +0.03(+0.33%)
Aug 25, 2010 7.702 7.702 7.481 7.608 4,969 +0.03(+0.34%)
Aug 24, 2010 7.651 7.690 7.521 7.583 4,440 -0.06(-0.81%)
Aug 23, 2010 7.826 7.905 7.623 7.645 11,645 +0.01(+0.15%)
Aug 20, 2010 7.826 7.917 7.577 7.634 7,659 -0.23(-2.88%)
Aug 19, 2010 7.866 7.969 7.860 7.860 9,397 -0.11(-1.42%)
Aug 18, 2010 7.996 7.996 7.736 7.973 3,890 +0.06(+0.79%)
Aug 17, 2010 7.606 7.911 7.600 7.911 6,463 +0.10(+1.30%)
Aug 16, 2010 8.143 8.194 7.368 7.809 18,515 -0.11(-1.43%)
Aug 13, 2010 7.600 8.143 7.526 7.922 33,324 +0.64(+8.86%)
Aug 12, 2010 7.589 7.589 7.091 7.278 39,810 -0.30(-3.96%)
Aug 11, 2010 7.510 7.634 7.510 7.577 1,918 +0.08(+1.13%)
Aug 10, 2010 7.662 7.668 7.464 7.493 7,344 -0.16(-2.14%)
Aug 09, 2010 7.628 7.775 7.543 7.657 5,248 +0.11(+1.42%)
Aug 06, 2010 7.543 7.695 7.493 7.549 8,617 -0.03(-0.45%)
Aug 04, 2010 7.464 7.583 7.583 7.583 353 -0.02(-0.22%)
Aug 03, 2010 7.572 7.755 7.476 7.600 5,124 +0.16(+2.21%)
Aug 02, 2010 7.572 7.772 7.436 7.436 16,014 -0.25(-3.31%)
Jul 29, 2010 7.690 7.690 7.690 7.690 0 -0.01(-0.15%)
Jul 28, 2010 7.577 7.792 7.577 7.702 8,134 +0.07(+0.89%)
Jul 27, 2010 7.583 7.634 7.487 7.634 5,971 +0.03(+0.45%)
Jul 26, 2010 7.600 7.634 7.323 7.600 8,988 +0.18(+2.44%)
Jul 23, 2010 7.391 7.459 7.391 7.419 3,013 +0.12(+1.63%)
Jul 22, 2010 7.273 7.306 7.273 7.300 3,388 +0.01(+0.16%)
Jul 21, 2010 7.346 7.346 7.198 7.289 2,336 +0.03(+0.39%)
Jul 20, 2010 7.255 7.444 7.057 7.261 4,332 +0.06(+0.86%)
Jul 19, 2010 7.238 7.611 7.114 7.198 14,110 +0.04(+0.55%)
Jul 16, 2010 7.600 7.600 7.029 7.159 26,335 -0.38(-5.03%)
Jul 15, 2010 7.549 7.549 7.538 7.538 530 +0.05(+0.60%)
Jul 14, 2010 7.594 7.594 7.493 7.493 1,149 -0.13(-1.71%)
Jul 13, 2010 7.623 7.623 7.623 7.623 353 +0.24(+3.22%)
Jul 12, 2010 7.436 7.464 7.323 7.385 1,768 -0.09(-1.21%)
Jul 09, 2010 7.594 7.606 7.476 7.476 1,460 +0.35(+4.92%)
Jul 08, 2010 7.608 7.608 7.125 7.125 3,625 -0.01(-0.08%)
Jul 07, 2010 7.221 7.221 7.097 7.131 7,568 +0.03(+0.48%)
Jul 06, 2010 7.266 7.355 7.097 7.097 16,043 -0.20(-2.71%)
Jul 02, 2010 7.532 7.634 7.266 7.295 26,782 -0.14(-1.83%)
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.