Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 9.261 9.261 8.986 9.255 2,496 +0.07(+0.77%)
Jun 28, 2012 9.204 9.223 9.037 9.184 1,898 -0.04(-0.42%)
Jun 27, 2012 9.261 9.261 9.197 9.223 624 +0.00(+0.00%)
Jun 26, 2012 9.223 9.229 9.223 9.223 2,028 -0.01(-0.07%)
Jun 25, 2012 9.229 9.229 9.229 9.229 1,419 +0.10(+1.04%)
Jun 22, 2012 9.120 9.134 9.120 9.134 468 +0.07(+0.79%)
Jun 21, 2012 9.056 9.261 9.056 9.063 2,758 +0.03(+0.35%)
Jun 20, 2012 9.178 9.178 9.031 9.031 1,872 -0.06(-0.70%)
Jun 19, 2012 9.075 9.178 9.050 9.095 8,533 +0.06(+0.64%)
Jun 18, 2012 9.082 9.095 9.037 9.037 2,760 -0.04(-0.42%)
Jun 15, 2012 8.973 9.100 8.883 9.075 3,714 -0.03(-0.28%)
Jun 14, 2012 8.973 9.101 8.909 9.101 5,896 +0.03(+0.28%)
Jun 13, 2012 8.928 9.120 8.928 9.075 6,161 +0.01(+0.07%)
Jun 12, 2012 9.012 9.069 8.987 9.069 4,287 -0.08(-0.83%)
Jun 11, 2012 9.289 9.403 9.132 9.145 15,670 -0.01(-0.07%)
Jun 08, 2012 9.214 9.283 8.962 9.151 1,643 +0.14(+1.61%)
Jun 07, 2012 9.428 9.434 8.975 9.006 10,271 -0.43(-4.54%)
Jun 06, 2012 9.497 9.497 9.296 9.434 2,018 -0.07(-0.79%)
Jun 05, 2012 8.849 9.592 8.849 9.509 4,403 +0.53(+5.96%)
Jun 04, 2012 9.025 9.025 8.912 8.975 11,257 -0.28(-2.99%)
Jun 01, 2012 9.019 9.252 9.019 9.251 3,728 +0.23(+2.58%)
May 31, 2012 9.365 9.365 9.006 9.019 7,761 -0.35(-3.70%)
May 30, 2012 9.277 9.447 9.277 9.365 2,381 +0.06(+0.61%)
May 29, 2012 9.069 9.365 9.069 9.308 2,873 +0.24(+2.64%)
May 25, 2012 9.069 9.069 9.069 9.069 158 +0.03(+0.35%)
May 24, 2012 9.031 9.756 9.006 9.038 3,334 +0.01(+0.13%)
May 23, 2012 9.164 9.164 8.975 9.026 7,424 -0.17(-1.84%)
May 22, 2012 9.050 9.211 8.980 9.195 4,915 +0.17(+1.88%)
May 21, 2012 9.189 9.283 8.837 9.025 12,122 -0.16(-1.78%)
May 18, 2012 9.164 9.189 9.132 9.189 12,021 +0.00(+0.02%)
May 17, 2012 9.346 9.346 9.182 9.187 4,272 -0.20(-2.10%)
May 16, 2012 9.378 9.384 9.346 9.384 3,175 +0.06(+0.68%)
May 15, 2012 9.386 9.415 9.321 9.321 8,571 -0.12(-1.27%)
May 14, 2012 9.422 9.441 9.422 9.441 987 -0.00(-0.00%)
May 11, 2012 9.428 9.441 9.428 9.441 1,587 -0.01(-0.07%)
May 10, 2012 9.573 9.573 9.447 9.447 2,500 -0.18(-1.90%)
May 09, 2012 9.560 9.630 9.428 9.630 9,780 +0.06(+0.66%)
May 08, 2012 9.441 9.567 9.428 9.567 3,493 +0.07(+0.78%)
May 07, 2012 9.485 9.543 9.428 9.493 2,839 +0.06(+0.69%)
May 04, 2012 9.422 9.447 9.384 9.428 17,737 -0.03(-0.33%)
May 03, 2012 9.630 9.630 9.447 9.460 14,037 -0.16(-1.70%)
May 02, 2012 9.541 9.630 9.541 9.623 2,699 +0.02(+0.20%)
Apr 30, 2012 9.642 9.604 9.604 9.604 11,749 +0.06(+0.66%)
Apr 27, 2012 9.573 9.579 9.415 9.541 6,233 +0.06(+0.60%)
Apr 26, 2012 9.604 9.683 9.485 9.485 9,220 -0.12(-1.25%)
Apr 25, 2012 9.667 9.680 9.604 9.604 1,746 +0.00(+0.00%)
Apr 24, 2012 9.636 9.636 9.510 9.604 11,411 -0.09(-0.97%)
Apr 23, 2012 9.611 9.699 9.611 9.699 1,152 +0.18(+1.85%)
Apr 20, 2012 9.573 9.781 9.510 9.523 17,702 -0.06(-0.66%)
Apr 19, 2012 9.652 9.699 9.585 9.585 12,078 -0.11(-1.14%)
Apr 18, 2012 9.781 9.781 9.604 9.696 8,963 -0.07(-0.74%)
Apr 17, 2012 9.611 9.768 9.601 9.768 18,710 +0.12(+1.21%)
Apr 16, 2012 9.693 9.693 9.541 9.652 7,629 -0.05(-0.49%)
Apr 13, 2012 9.655 9.749 9.655 9.699 476 -0.03(-0.29%)
Apr 12, 2012 9.693 9.727 9.693 9.727 4,287 +0.11(+1.15%)
Apr 11, 2012 9.737 9.768 9.617 9.617 8,628 -0.15(-1.55%)
Apr 10, 2012 9.951 10.13 9.759 9.768 4,398 -0.25(-2.45%)
Apr 09, 2012 10.13 10.19 10.01 10.01 13,432 -0.19(-1.85%)
Apr 05, 2012 10.03 10.23 10.03 10.20 2,981 +0.19(+1.89%)
Apr 04, 2012 10.08 10.19 10.01 10.01 7,137 -0.01(-0.06%)
Apr 03, 2012 10.02 10.02 10.02 10.02 158 -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.