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

Ark Restaurants Cp (NQ: ARKR )

13.55 +0.10 (+0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Mar 30, 2012 10.31 10.36 10.26 10.26 20,807 +0.00(+0.00%)
Mar 29, 2012 10.23 10.31 10.23 10.26 2,198 -0.05(-0.49%)
Mar 28, 2012 10.17 10.31 10.13 10.31 1,631 -0.01(-0.06%)
Mar 27, 2012 10.35 10.35 10.29 10.32 4,110 +0.05(+0.50%)
Mar 26, 2012 10.30 10.36 10.17 10.27 9,296 +0.02(+0.19%)
Mar 23, 2012 10.38 10.38 10.17 10.25 5,491 +0.01(+0.13%)
Mar 22, 2012 10.36 10.39 10.24 10.24 12,519 -0.22(-2.07%)
Mar 21, 2012 10.37 10.45 10.24 10.45 6,965 +0.08(+0.80%)
Mar 20, 2012 10.23 10.37 10.23 10.37 6,723 +0.20(+1.94%)
Mar 19, 2012 9.949 10.28 9.949 10.17 11,755 +0.05(+0.50%)
Mar 16, 2012 9.907 10.12 9.889 10.12 13,035 +0.24(+2.41%)
Mar 15, 2012 9.769 9.882 9.769 9.882 6,105 +0.22(+2.27%)
Mar 14, 2012 9.757 9.776 9.600 9.663 16,152 -0.09(-0.96%)
Mar 13, 2012 9.757 9.958 9.230 9.757 17,991 -0.20(-2.02%)
Mar 12, 2012 9.995 9.995 9.725 9.958 8,451 +0.11(+1.08%)
Mar 09, 2012 10.04 10.04 9.845 9.851 4,081 -0.19(-1.88%)
Mar 08, 2012 9.725 10.08 9.537 10.04 18,782 +0.21(+2.17%)
Mar 07, 2012 9.907 10.13 9.801 9.826 3,751 -0.28(-2.79%)
Mar 06, 2012 10.03 10.15 10.00 10.11 1,753 +0.04(+0.44%)
Mar 05, 2012 10.05 10.06 9.924 10.06 7,887 -0.03(-0.31%)
Mar 01, 2012 10.19 10.10 10.10 10.10 3,984 -0.01(-0.06%)
Feb 29, 2012 10.09 10.10 10.05 10.10 1,753 -0.02(-0.19%)
Feb 28, 2012 10.14 10.29 10.10 10.12 2,310 +0.08(+0.75%)
Feb 27, 2012 10.13 10.34 10.05 10.05 1,585 -0.09(-0.87%)
Feb 24, 2012 10.07 10.29 10.04 10.13 7,964 +0.04(+0.44%)
Feb 23, 2012 9.976 10.29 9.976 10.09 3,424 +0.12(+1.20%)
Feb 22, 2012 9.851 10.21 9.851 9.970 2,231 +0.06(+0.63%)
Feb 21, 2012 10.10 10.10 9.889 9.907 4,451 -0.19(-1.93%)
Feb 17, 2012 10.20 10.20 10.05 10.10 3,694 -0.09(-0.92%)
Feb 16, 2012 10.23 10.28 10.13 10.20 6,014 +0.07(+0.68%)
Feb 15, 2012 9.958 10.23 9.958 10.13 12,112 +0.15(+1.51%)
Feb 14, 2012 9.600 10.05 9.599 9.976 14,895 +0.56(+5.93%)
Feb 13, 2012 9.349 9.419 9.308 9.418 7,012 +0.16(+1.74%)
Feb 10, 2012 9.257 9.257 9.257 9.257 318 +0.10(+1.05%)
Feb 09, 2012 9.161 9.249 9.161 9.161 1,035 -0.03(-0.33%)
Feb 08, 2012 9.191 9.191 9.191 9.191 275 +0.01(+0.13%)
Feb 07, 2012 9.098 9.180 9.098 9.180 2,655 +0.08(+0.90%)
Feb 06, 2012 9.060 9.098 9.060 9.098 2,801 +0.01(+0.07%)
Feb 03, 2012 9.098 9.180 8.916 9.092 11,742 +0.04(+0.42%)
Feb 02, 2012 8.816 9.098 8.816 9.054 3,125 -0.03(-0.35%)
Feb 01, 2012 9.098 9.098 8.853 9.085 9,798 -0.01(-0.14%)
Jan 31, 2012 8.640 9.098 8.640 9.098 5,434 +0.16(+1.75%)
Jan 30, 2012 8.853 8.941 8.740 8.941 11,022 +0.07(+0.77%)
Jan 27, 2012 8.941 8.941 8.627 8.873 2,914 +0.09(+1.01%)
Jan 25, 2012 8.778 8.784 8.784 8.784 1,434 +0.03(+0.31%)
Jan 24, 2012 8.784 8.784 8.757 8.757 3,426 +0.10(+1.21%)
Jan 23, 2012 8.640 8.784 8.533 8.652 4,392 -0.01(-0.07%)
Jan 20, 2012 8.765 8.765 8.659 8.659 2,390 -0.11(-1.22%)
Jan 19, 2012 8.759 8.765 8.728 8.765 637 +0.01(+0.14%)
Jan 18, 2012 8.784 8.784 8.439 8.753 4,478 +0.00(+0.00%)
Jan 17, 2012 8.621 8.784 8.596 8.753 4,990 +0.29(+3.41%)
Jan 13, 2012 8.464 8.464 8.464 8.464 159 -0.07(-0.77%)
Jan 12, 2012 8.458 8.540 8.458 8.530 2,231 +0.09(+1.08%)
Jan 11, 2012 8.521 8.546 8.320 8.439 6,805 -0.04(-0.52%)
Jan 10, 2012 8.696 8.696 8.483 8.483 3,858 -0.01(-0.07%)
Jan 09, 2012 8.533 8.740 8.351 8.489 12,788 +0.02(+0.22%)
Jan 06, 2012 8.471 8.564 8.471 8.471 3,582 +0.13(+1.50%)
Jan 05, 2012 8.587 8.596 8.326 8.345 9,261 -0.18(-2.13%)
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.