Ark Restaurants Cp (NQ: ARKR )

13.75 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.693 8.699 8.625 8.625 4,207 -0.04(-0.50%)
Oct 28, 2011 8.859 8.859 8.502 8.668 2,921 -0.35(-3.89%)
Oct 27, 2011 8.668 9.019 8.668 9.019 5,811 +0.39(+4.57%)
Oct 26, 2011 8.378 8.625 8.378 8.625 12,432 +0.28(+3.32%)
Oct 25, 2011 8.335 8.378 8.335 8.348 1,785 +0.01(+0.15%)
Oct 24, 2011 8.231 8.440 8.095 8.335 12,644 +0.33(+4.08%)
Oct 21, 2011 8.175 8.305 8.009 8.009 5,418 -0.12(-1.44%)
Oct 20, 2011 8.144 8.144 8.101 8.126 1,785 +0.02(+0.30%)
Oct 19, 2011 8.120 8.132 8.077 8.101 2,754 +0.09(+1.15%)
Oct 18, 2011 8.120 8.132 8.009 8.009 1,623 -0.05(-0.61%)
Oct 17, 2011 8.132 8.132 8.046 8.058 8,023 -0.01(-0.08%)
Oct 14, 2011 8.132 8.132 7.880 8.064 1,814 +0.04(+0.46%)
Oct 13, 2011 8.070 8.070 7.879 8.027 1,020 -0.06(-0.76%)
Oct 12, 2011 8.070 8.132 7.886 8.089 14,698 +0.15(+1.94%)
Oct 11, 2011 8.101 8.101 7.836 7.935 2,808 -0.16(-1.98%)
Oct 10, 2011 8.070 8.095 8.070 8.095 811 +0.27(+3.46%)
Oct 07, 2011 7.972 8.009 7.824 7.824 4,114 -0.08(-1.01%)
Oct 06, 2011 8.088 8.088 7.886 7.904 4,726 -0.22(-2.66%)
Oct 05, 2011 8.175 8.175 8.120 8.120 649 +0.21(+2.65%)
Oct 04, 2011 8.194 8.194 7.904 7.910 12,427 -0.36(-4.33%)
Oct 03, 2011 8.261 8.268 8.261 8.268 478 +0.10(+1.21%)
Sep 30, 2011 8.317 8.317 8.169 8.169 2,207 +0.19(+2.39%)
Sep 29, 2011 8.157 8.163 7.947 7.978 7,119 -0.17(-2.04%)
Sep 28, 2011 8.514 8.514 8.144 8.144 1,035 +0.02(+0.23%)
Sep 27, 2011 8.114 8.126 8.114 8.126 1,272 -0.04(-0.45%)
Sep 26, 2011 8.200 8.212 8.151 8.163 4,799 -0.20(-2.43%)
Sep 23, 2011 8.317 8.470 8.317 8.366 11,232 +0.12(+1.49%)
Sep 22, 2011 8.231 8.243 8.151 8.243 1,267 -0.25(-2.97%)
Sep 21, 2011 8.539 8.539 8.440 8.496 3,489 +0.12(+1.47%)
Sep 19, 2011 8.415 8.372 8.372 8.372 2,272 -0.19(-2.23%)
Sep 16, 2011 8.452 8.563 8.323 8.563 14,050 +0.36(+4.43%)
Sep 15, 2011 8.284 8.405 8.200 8.200 12,440 -0.05(-0.59%)
Sep 14, 2011 8.188 8.248 8.188 8.248 3,968 +0.10(+1.20%)
Sep 13, 2011 8.183 8.183 8.067 8.150 9,912 +0.08(+1.03%)
Sep 12, 2011 8.043 8.188 8.030 8.067 6,214 -0.07(-0.82%)
Sep 09, 2011 8.097 8.188 8.097 8.133 6,479 +0.04(+0.45%)
Sep 08, 2011 8.164 8.164 8.097 8.097 10,525 -0.15(-1.83%)
Sep 07, 2011 8.139 8.248 8.139 8.248 3,939 +0.00(+0.00%)
Sep 06, 2011 8.248 8.248 8.103 8.248 10,467 -0.03(-0.37%)
Sep 02, 2011 8.333 8.339 8.218 8.278 2,483 -0.04(-0.44%)
Sep 01, 2011 8.303 8.345 8.236 8.315 4,448 -0.08(-1.01%)
Aug 31, 2011 8.387 8.399 8.170 8.399 5,720 +0.03(+0.36%)
Aug 30, 2011 8.345 8.369 8.315 8.369 5,262 +0.05(+0.58%)
Aug 29, 2011 8.333 8.376 8.315 8.321 1,652 +0.01(+0.07%)
Aug 26, 2011 8.127 8.315 8.127 8.315 992 +0.15(+1.85%)
Aug 25, 2011 8.339 8.339 8.164 8.164 2,645 -0.17(-2.03%)
Aug 24, 2011 8.333 8.333 8.333 8.333 330 +0.04(+0.51%)
Aug 23, 2011 8.284 8.436 8.224 8.291 11,711 +0.02(+0.29%)
Aug 22, 2011 8.708 8.708 8.266 8.266 10,935 -0.50(-5.66%)
Aug 19, 2011 8.798 8.798 8.315 8.762 1,309 +0.45(+5.38%)
Aug 18, 2011 8.242 8.315 8.242 8.315 1,686 -0.12(-1.43%)
Aug 17, 2011 8.284 8.466 8.284 8.436 7,974 +0.03(+0.36%)
Aug 16, 2011 8.466 8.466 8.303 8.405 5,253 -0.21(-2.46%)
Aug 15, 2011 8.895 9.337 8.617 8.617 9,966 -0.25(-2.80%)
Aug 12, 2011 8.151 9.176 8.151 8.865 16,183 +0.70(+8.59%)
Aug 11, 2011 8.012 8.164 8.012 8.164 7,737 +0.04(+0.45%)
Aug 10, 2011 8.049 8.127 8.043 8.127 7,607 +0.07(+0.82%)
Aug 09, 2011 8.109 8.303 8.052 8.061 8,192 -0.04(-0.52%)
Aug 08, 2011 8.617 8.635 8.012 8.103 20,782 -0.53(-6.16%)
Aug 05, 2011 8.756 8.980 8.617 8.635 7,663 -0.37(-4.10%)
Aug 04, 2011 8.808 9.173 8.617 9.004 16,216 +0.05(+0.61%)
Aug 03, 2011 8.913 9.222 8.768 8.950 6,482 -0.28(-3.08%)
Aug 02, 2011 9.361 9.367 9.216 9.234 1,405 -0.19(-1.99%)
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.