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 (%)
Jun 29, 2012 9.372 9.372 9.093 9.366 2,466 +0.07(+0.77%)
Jun 28, 2012 9.314 9.333 9.145 9.294 1,876 -0.04(-0.42%)
Jun 27, 2012 9.372 9.372 9.307 9.333 616 +0.00(+0.00%)
Jun 26, 2012 9.333 9.340 9.333 9.333 2,004 -0.01(-0.07%)
Jun 25, 2012 9.340 9.340 9.340 9.340 1,403 +0.10(+1.04%)
Jun 22, 2012 9.229 9.243 9.229 9.243 462 +0.07(+0.79%)
Jun 21, 2012 9.165 9.372 9.165 9.171 2,725 +0.03(+0.35%)
Jun 20, 2012 9.288 9.288 9.139 9.139 1,850 -0.06(-0.70%)
Jun 19, 2012 9.184 9.288 9.158 9.203 8,432 +0.06(+0.64%)
Jun 18, 2012 9.190 9.203 9.145 9.145 2,727 -0.04(-0.42%)
Jun 15, 2012 9.080 9.209 8.989 9.184 3,671 -0.03(-0.28%)
Jun 14, 2012 9.080 9.210 9.015 9.210 5,826 +0.03(+0.28%)
Jun 13, 2012 9.035 9.229 9.035 9.184 6,088 +0.01(+0.07%)
Jun 12, 2012 9.120 9.177 9.095 9.177 4,236 -0.08(-0.83%)
Jun 11, 2012 9.401 9.515 9.241 9.254 15,485 -0.01(-0.07%)
Jun 08, 2012 9.324 9.394 9.069 9.260 1,623 +0.15(+1.61%)
Jun 07, 2012 9.541 9.547 9.082 9.114 10,150 -0.43(-4.54%)
Jun 06, 2012 9.611 9.611 9.407 9.547 1,994 -0.08(-0.79%)
Jun 05, 2012 8.954 9.706 8.954 9.623 4,350 +0.54(+5.96%)
Jun 04, 2012 9.133 9.133 9.018 9.082 11,124 -0.28(-2.99%)
Jun 01, 2012 9.127 9.362 9.127 9.362 3,684 +0.24(+2.58%)
May 31, 2012 9.477 9.477 9.114 9.127 7,669 -0.35(-3.70%)
May 30, 2012 9.388 9.560 9.388 9.477 2,353 +0.06(+0.61%)
May 29, 2012 9.177 9.477 9.177 9.420 2,839 +0.24(+2.64%)
May 25, 2012 9.177 9.177 9.177 9.177 156 +0.03(+0.35%)
May 24, 2012 9.139 9.872 9.114 9.146 3,295 +0.01(+0.13%)
May 23, 2012 9.273 9.273 9.082 9.134 7,336 -0.17(-1.84%)
May 22, 2012 9.158 9.321 9.087 9.305 4,857 +0.17(+1.88%)
May 21, 2012 9.299 9.394 8.942 9.133 11,979 -0.17(-1.78%)
May 18, 2012 9.273 9.299 9.241 9.299 11,879 +0.00(+0.02%)
May 17, 2012 9.458 9.458 9.292 9.297 4,222 -0.20(-2.10%)
May 16, 2012 9.490 9.496 9.458 9.496 3,138 +0.06(+0.68%)
May 15, 2012 9.499 9.528 9.432 9.432 8,469 -0.12(-1.27%)
May 14, 2012 9.534 9.554 9.534 9.553 975 -0.00(-0.00%)
May 11, 2012 9.541 9.554 9.541 9.554 1,569 -0.01(-0.07%)
May 10, 2012 9.687 9.687 9.560 9.560 2,471 -0.18(-1.90%)
May 09, 2012 9.675 9.745 9.541 9.745 9,665 +0.06(+0.66%)
May 08, 2012 9.554 9.681 9.541 9.681 3,451 +0.07(+0.78%)
May 07, 2012 9.598 9.658 9.541 9.606 2,805 +0.07(+0.69%)
May 04, 2012 9.534 9.560 9.496 9.541 17,527 -0.03(-0.33%)
May 03, 2012 9.745 9.745 9.560 9.573 13,872 -0.17(-1.70%)
May 02, 2012 9.655 9.745 9.655 9.738 2,667 +0.02(+0.20%)
Apr 30, 2012 9.757 9.719 9.719 9.719 11,611 +0.06(+0.66%)
Apr 27, 2012 9.687 9.694 9.528 9.655 6,160 +0.06(+0.60%)
Apr 26, 2012 9.719 9.799 9.598 9.598 9,111 -0.12(-1.25%)
Apr 25, 2012 9.783 9.796 9.719 9.719 1,725 +0.00(+0.00%)
Apr 24, 2012 9.751 9.751 9.624 9.719 11,276 -0.10(-0.97%)
Apr 23, 2012 9.726 9.815 9.726 9.815 1,139 +0.18(+1.85%)
Apr 20, 2012 9.687 9.898 9.624 9.636 17,493 -0.06(-0.66%)
Apr 19, 2012 9.767 9.815 9.699 9.700 11,935 -0.11(-1.14%)
Apr 18, 2012 9.898 9.898 9.719 9.812 8,857 -0.07(-0.74%)
Apr 17, 2012 9.726 9.885 9.716 9.885 18,489 +0.12(+1.21%)
Apr 16, 2012 9.808 9.808 9.655 9.767 7,539 -0.05(-0.49%)
Apr 13, 2012 9.770 9.866 9.770 9.815 470 -0.03(-0.29%)
Apr 12, 2012 9.808 9.843 9.808 9.843 4,236 +0.11(+1.15%)
Apr 11, 2012 9.853 9.885 9.732 9.732 8,526 -0.15(-1.55%)
Apr 10, 2012 10.07 10.25 9.875 9.885 4,346 -0.25(-2.45%)
Apr 09, 2012 10.25 10.31 10.13 10.13 13,274 -0.19(-1.85%)
Apr 05, 2012 10.15 10.36 10.15 10.32 2,946 +0.19(+1.89%)
Apr 04, 2012 10.20 10.31 10.13 10.13 7,052 -0.01(-0.06%)
Apr 03, 2012 10.14 10.14 10.14 10.14 156 -0.06(-0.56%)
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.