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 (%)
Oct 31, 2017 19.57 19.66 19.57 19.62 3,049 +0.24(+1.22%)
Oct 30, 2017 19.57 19.62 19.38 19.38 631 -0.28(-1.41%)
Oct 27, 2017 19.70 19.70 19.66 19.66 987 -0.04(-0.20%)
Oct 26, 2017 19.82 19.82 19.70 19.70 1,074 -0.31(-1.56%)
Oct 25, 2017 19.76 20.01 19.71 20.01 854 +0.19(+0.95%)
Oct 24, 2017 20.07 20.07 19.82 19.82 527 -0.35(-1.75%)
Oct 20, 2017 20.17 20.17 20.17 44 +0.03(+0.13%)
Oct 19, 2017 20.22 20.22 20.15 20.15 288 -0.19(-0.92%)
Oct 18, 2017 20.07 20.36 20.07 20.33 1,154 -0.01(-0.04%)
Oct 13, 2017 20.34 20.34 20.34 172 +0.29(+1.42%)
Oct 12, 2017 19.66 20.38 19.66 20.06 9,438 +0.00(+0.00%)
Oct 09, 2017 20.06 20.06 20.06 315 +0.12(+0.61%)
Oct 06, 2017 19.93 19.93 19.93 19.93 705 -0.11(-0.57%)
Oct 05, 2017 20.11 20.34 19.87 20.05 3,750 -0.17(-0.85%)
Oct 04, 2017 20.22 20.22 20.22 20.22 642 +0.08(+0.41%)
Oct 03, 2017 20.16 20.59 20.14 20.14 8,639 +0.26(+1.29%)
Oct 02, 2017 19.57 20.34 19.43 19.88 10,466 +0.01(+0.06%)
Sep 29, 2017 19.87 19.87 19.87 19.87 475 -0.20(-1.02%)
Sep 28, 2017 19.80 20.07 19.80 20.07 1,919 +0.51(+2.58%)
Sep 27, 2017 19.56 19.57 19.53 19.57 933 +0.00(+0.00%)
Sep 25, 2017 19.57 19.57 19.57 20 +0.38(+1.95%)
Sep 22, 2017 19.18 19.62 18.66 19.19 10,635 -0.07(-0.38%)
Sep 21, 2017 20.01 20.01 18.75 19.27 9,471 +0.07(+0.38%)
Sep 20, 2017 19.40 19.92 19.19 19.19 10,472 -0.73(-3.64%)
Sep 19, 2017 19.31 20.06 19.31 19.92 2,974 +0.55(+2.82%)
Sep 18, 2017 20.10 20.10 19.36 19.37 8,196 +0.03(+0.17%)
Sep 15, 2017 18.23 19.34 18.23 19.34 11,612 +1.02(+5.59%)
Sep 13, 2017 18.31 18.31 18.31 152 +0.16(+0.89%)
Sep 12, 2017 18.10 18.15 18.05 18.15 5,560 +0.32(+1.81%)
Sep 11, 2017 18.55 18.55 17.77 17.83 7,588 -0.27(-1.52%)
Sep 08, 2017 17.98 18.15 17.98 18.10 675 -0.29(-1.56%)
Sep 07, 2017 18.16 18.50 18.16 18.39 1,596 +0.23(+1.27%)
Sep 06, 2017 17.95 18.25 17.95 18.16 1,859 +0.01(+0.04%)
Sep 05, 2017 17.89 18.56 17.89 18.15 6,277 -0.40(-2.17%)
Aug 31, 2017 18.56 18.56 18.56 61 -0.15(-0.82%)
Aug 30, 2017 18.80 18.84 18.71 18.71 3,796 +0.15(+0.78%)
Aug 29, 2017 18.56 18.56 18.56 18.56 386 +0.00(+0.00%)
Aug 28, 2017 18.85 18.95 18.56 18.56 5,494 -0.32(-1.71%)
Aug 25, 2017 18.89 18.89 18.89 18.89 525 +0.09(+0.47%)
Aug 24, 2017 18.80 18.82 18.80 18.80 1,705 -0.42(-2.20%)
Aug 22, 2017 19.22 19.22 19.22 3 +0.38(+2.03%)
Aug 18, 2017 18.84 18.84 18.84 79 +0.04(+0.21%)
Aug 17, 2017 18.80 18.87 18.80 18.80 2,007 +0.00(+0.00%)
Aug 16, 2017 17.76 18.92 17.76 18.80 775 +0.03(+0.17%)
Aug 15, 2017 18.76 18.77 18.76 18.77 1,882 -0.19(-1.02%)
Aug 14, 2017 18.76 19.16 18.59 18.96 2,868 +0.40(+2.17%)
Aug 11, 2017 17.75 18.68 17.75 18.56 5,390 +0.34(+1.84%)
Aug 09, 2017 18.22 18.22 18.22 43 +0.11(+0.60%)
Aug 08, 2017 18.35 18.35 18.10 18.11 2,974 -0.35(-1.92%)
Aug 07, 2017 18.03 18.47 18.03 18.47 1,736 +0.31(+1.73%)
Aug 04, 2017 17.95 18.15 17.92 18.15 3,487 +0.00(+0.00%)
Aug 03, 2017 17.94 18.34 17.76 18.15 4,134 -0.55(-2.93%)
Aug 02, 2017 17.96 18.70 17.92 18.70 2,755 -0.59(-3.08%)
Aug 01, 2017 17.81 19.30 17.81 19.30 1,605 +0.95(+5.17%)
Jul 31, 2017 18.07 18.35 17.58 18.35 3,548 +0.27(+1.52%)
Jul 28, 2017 17.56 18.39 17.56 18.07 1,912 +0.32(+1.82%)
Jul 27, 2017 18.10 18.10 17.55 17.75 10,203 -0.29(-1.61%)
Jul 26, 2017 18.23 18.48 18.04 18.04 3,004 -0.29(-1.58%)
Jul 25, 2017 18.38 18.95 18.33 18.33 2,464 -0.23(-1.22%)
Jul 24, 2017 18.93 18.93 18.15 18.56 2,632 -0.40(-2.13%)
Jul 21, 2017 18.96 18.96 18.96 18.96 249 -0.36(-1.88%)
Jul 19, 2017 19.32 19.32 19.32 1 +0.28(+1.48%)
Jul 18, 2017 19.25 19.25 19.04 19.04 772 -0.12(-0.64%)
Jul 17, 2017 19.37 19.57 18.97 19.16 3,681 -0.52(-2.62%)
Jul 14, 2017 19.68 19.68 19.68 19.68 171 -0.03(-0.14%)
Jul 13, 2017 19.84 19.84 19.61 19.71 651 +0.26(+1.31%)
Jul 12, 2017 19.70 19.70 19.45 19.45 661 -0.38(-1.93%)
Jul 11, 2017 19.83 19.83 19.83 19.83 318 +0.16(+0.84%)
Jul 10, 2017 19.71 19.71 19.67 19.67 1,213 +0.07(+0.37%)
Jul 07, 2017 18.16 20.24 18.16 19.60 2,233 -0.09(-0.45%)
Jul 06, 2017 19.97 19.97 19.69 19.69 1,822 -0.28(-1.42%)
Jul 05, 2017 19.69 19.97 19.69 19.97 893 +0.37(+1.86%)
Jul 03, 2017 19.61 19.61 19.61 19.61 1,258 +0.04(+0.21%)
Jun 30, 2017 19.56 19.56 19.56 19.56 1,212 +0.19(+0.96%)
Jun 29, 2017 19.15 19.76 19.10 19.38 2,271 -0.06(-0.33%)
Jun 28, 2017 19.41 19.49 19.40 19.44 3,727 -0.06(-0.33%)
Jun 27, 2017 19.36 19.57 19.36 19.51 7,108 -0.06(-0.29%)
Jun 26, 2017 19.76 19.76 19.56 19.56 8,127 -0.60(-2.96%)
Jun 23, 2017 20.16 20.16 20.16 20.16 556 +0.01(+0.04%)
Jun 22, 2017 20.15 20.15 20.15 20.15 277 +0.53(+2.71%)
Jun 21, 2017 19.76 19.82 19.62 19.62 2,414 -0.31(-1.54%)
Jun 20, 2017 19.93 19.93 19.93 19.93 382 -0.08(-0.40%)
Jun 19, 2017 20.01 20.01 20.01 20.01 794 -0.01(-0.06%)
Jun 16, 2017 20.03 20.03 20.02 20.02 523 -0.10(-0.50%)
Jun 14, 2017 20.12 20.12 20.12 11 +0.16(+0.80%)
Jun 13, 2017 20.21 20.23 19.70 19.96 4,811 -0.28(-1.40%)
Jun 12, 2017 20.17 20.24 20.17 20.24 793 +0.11(+0.53%)
Jun 07, 2017 20.14 20.14 20.14 90 -0.52(-2.51%)
Jun 05, 2017 20.66 20.66 20.66 181 -0.05(-0.24%)
Jun 02, 2017 20.76 20.76 20.71 20.71 1,404 +0.64(+3.19%)
Jun 01, 2017 20.45 20.45 20.07 20.07 659 -0.11(-0.55%)
May 30, 2017 20.18 20.18 20.18 123 -0.18(-0.87%)
May 26, 2017 20.35 20.35 20.33 20.35 1,246 +0.18(+0.91%)
May 25, 2017 20.74 20.77 20.08 20.17 2,551 -0.42(-2.04%)
May 24, 2017 20.76 20.76 20.59 20.59 459 -0.17(-0.83%)
May 22, 2017 20.76 20.76 20.76 38 +0.69(+3.44%)
May 19, 2017 20.15 20.45 20.07 20.07 898 +0.01(+0.06%)
May 17, 2017 20.06 20.06 20.06 249 -0.47(-2.30%)
May 16, 2017 20.31 20.53 20.15 20.53 1,283 +0.30(+1.48%)
May 15, 2017 20.45 20.46 20.09 20.23 6,949 -0.36(-1.73%)
May 12, 2017 20.44 20.77 20.44 20.58 3,632 +0.05(+0.27%)
May 11, 2017 20.54 20.58 20.53 20.53 861 -0.05(-0.27%)
May 10, 2017 20.45 20.71 20.44 20.58 1,748 +0.14(+0.70%)
May 09, 2017 20.44 20.53 20.44 20.44 2,815 +0.02(+0.08%)
May 08, 2017 20.73 20.73 20.43 20.43 404 -0.32(-1.55%)
May 05, 2017 20.37 20.75 20.37 20.75 3,630 +0.38(+1.86%)
May 04, 2017 20.37 20.37 20.29 20.37 756 +0.06(+0.28%)
May 03, 2017 20.10 20.31 20.10 20.31 262 +0.22(+1.11%)
May 02, 2017 20.36 20.36 20.09 20.09 838 -0.25(-1.25%)
May 01, 2017 20.31 20.37 20.31 20.34 1,035 +0.11(+0.54%)
Apr 28, 2017 20.16 20.23 20.16 20.23 455 +0.06(+0.30%)
Apr 27, 2017 19.98 20.17 19.98 20.17 1,681 +0.05(+0.26%)
Apr 26, 2017 20.14 20.14 20.07 20.12 3,094 +0.08(+0.40%)
Apr 25, 2017 20.04 20.04 19.76 20.04 6,233 +0.05(+0.25%)
Apr 24, 2017 19.80 20.03 19.80 19.99 7,926 -0.06(-0.29%)
Apr 21, 2017 19.94 20.22 19.64 20.05 4,707 +0.16(+0.80%)
Apr 20, 2017 19.86 20.05 19.84 19.89 4,549 -0.18(-0.88%)
Apr 19, 2017 19.85 20.07 19.85 20.07 643 +0.22(+1.09%)
Apr 18, 2017 19.93 20.19 19.85 19.85 1,642 -0.08(-0.40%)
Apr 17, 2017 19.92 20.08 19.92 19.93 6,016 -0.08(-0.40%)
Apr 13, 2017 20.13 20.23 19.99 20.01 4,673 +0.02(+0.08%)
Apr 12, 2017 19.98 20.29 19.88 19.99 1,936 -0.29(-1.43%)
Apr 11, 2017 20.38 20.38 20.28 20.28 517 +0.29(+1.47%)
Apr 10, 2017 19.85 19.99 19.85 19.99 699 +0.06(+0.30%)
Apr 07, 2017 19.96 20.04 19.93 19.93 2,953 -0.23(-1.13%)
Apr 06, 2017 20.29 20.29 20.03 20.16 803 +0.22(+1.10%)
Apr 05, 2017 20.17 20.17 19.94 19.94 1,946 +0.00(+0.00%)
Apr 04, 2017 20.29 20.29 19.90 19.94 2,697 -0.09(-0.46%)
Apr 03, 2017 20.28 20.28 20.03 20.03 687 -0.17(-0.85%)
Mar 31, 2017 20.04 20.20 20.04 20.20 1,057 +0.35(+1.77%)
Mar 30, 2017 19.97 19.97 19.85 19.85 1,036 -0.12(-0.60%)
Mar 29, 2017 19.88 19.97 19.88 19.97 4,447 +0.06(+0.32%)
Mar 28, 2017 19.97 19.97 19.87 19.91 1,927 -0.11(-0.54%)
Mar 27, 2017 20.01 20.01 20.01 20.01 300 -0.17(-0.86%)
Mar 24, 2017 20.19 20.19 20.19 20.19 339 +0.02(+0.09%)
Mar 23, 2017 20.17 20.17 20.17 20.17 282 +0.30(+1.49%)
Mar 21, 2017 19.87 19.87 19.87 40 -0.04(-0.20%)
Mar 20, 2017 20.44 20.52 19.89 19.91 3,942 -0.48(-2.35%)
Mar 17, 2017 20.57 20.57 20.39 20.39 2,008 -0.10(-0.47%)
Mar 16, 2017 19.97 20.49 19.97 20.49 1,822 +0.52(+2.60%)
Mar 15, 2017 19.97 20.11 19.78 19.97 6,166 +0.00(+0.00%)
Mar 13, 2017 19.97 19.97 19.97 189 +0.00(+0.00%)
Mar 10, 2017 20.03 20.12 19.77 19.97 13,082 +0.11(+0.56%)
Mar 09, 2017 20.16 20.23 19.86 19.86 3,526 -0.05(-0.24%)
Mar 08, 2017 20.22 20.39 19.91 19.91 23,247 -0.19(-0.94%)
Mar 07, 2017 20.68 20.68 19.94 20.10 1,451 +0.13(+0.67%)
Mar 06, 2017 20.41 20.41 19.86 19.96 2,801 -0.21(-1.02%)
Mar 03, 2017 20.43 20.43 20.17 20.17 2,301 -0.01(-0.04%)
Mar 02, 2017 20.23 20.29 20.18 20.18 1,368 -0.05(-0.26%)
Mar 01, 2017 20.48 20.54 20.23 20.23 858 +0.06(+0.29%)
Feb 28, 2017 19.85 20.36 19.85 20.17 4,647 -0.67(-3.23%)
Feb 27, 2017 21.37 21.37 20.25 20.84 1,569 +0.59(+2.93%)
Feb 24, 2017 20.05 20.25 20.05 20.25 2,186 +0.00(+0.00%)
Feb 23, 2017 20.76 20.76 20.25 20.25 1,622 -0.32(-1.54%)
Feb 22, 2017 20.56 20.76 20.39 20.56 4,225 -0.02(-0.12%)
Feb 21, 2017 20.37 20.81 20.37 20.59 11,358 +0.32(+1.56%)
Feb 17, 2017 20.27 20.27 20.27 0 +0.27(+1.34%)
Feb 16, 2017 20.00 20.00 20.00 20.00 443 +0.04(+0.20%)
Feb 15, 2017 19.95 19.96 19.68 19.96 4,366 +0.19(+0.96%)
Feb 14, 2017 19.74 20.16 19.72 19.77 10,193 +0.11(+0.58%)
Feb 13, 2017 18.19 20.01 18.19 19.66 17,342 +1.47(+8.07%)
Feb 10, 2017 18.10 18.20 18.07 18.19 5,180 +0.17(+0.96%)
Feb 09, 2017 17.95 18.02 17.91 18.02 2,026 +0.11(+0.59%)
Feb 08, 2017 18.02 18.19 17.91 17.91 2,488 -0.28(-1.53%)
Feb 07, 2017 18.17 18.19 18.02 18.19 854 +0.28(+1.55%)
Feb 06, 2017 18.11 18.11 17.89 17.91 1,314 -0.11(-0.62%)
Feb 03, 2017 18.14 18.16 18.02 18.02 1,875 -0.06(-0.31%)
Feb 02, 2017 18.19 18.19 18.07 18.08 10,033 +0.02(+0.13%)
Feb 01, 2017 17.85 18.09 17.85 18.06 1,464 -0.14(-0.78%)
Jan 31, 2017 18.23 18.23 18.01 18.20 2,588 -0.31(-1.67%)
Jan 30, 2017 18.17 18.17 18.17 18.51 6,371 -0.40(-2.11%)
Jan 27, 2017 17.87 18.91 17.87 18.91 685 +0.98(+5.49%)
Jan 26, 2017 17.97 18.24 17.80 17.92 7,122 +0.00(+0.00%)
Jan 25, 2017 18.43 18.98 17.73 17.92 17,022 -0.32(-1.78%)
Jan 24, 2017 18.40 18.46 17.81 18.25 12,152 -0.26(-1.41%)
Jan 23, 2017 18.76 18.92 18.55 18.51 7,360 -0.47(-2.46%)
Jan 20, 2017 19.00 19.34 18.74 18.97 8,200 +0.07(+0.38%)
Jan 19, 2017 18.90 18.90 18.90 18.90 254 +0.14(+0.76%)
Jan 18, 2017 18.98 19.25 18.74 18.76 10,566 -0.17(-0.92%)
Jan 17, 2017 19.00 19.00 18.93 18.93 1,636 -0.11(-0.58%)
Jan 13, 2017 19.04 19.04 19.04 0 -0.54(-2.76%)
Jan 12, 2017 18.99 19.61 18.99 19.58 5,283 +0.48(+2.53%)
Jan 11, 2017 19.48 19.53 18.56 19.10 15,261 -0.67(-3.40%)
Jan 10, 2017 20.17 20.17 19.47 19.77 13,655 -0.30(-1.52%)
Jan 09, 2017 20.49 20.49 19.87 20.08 6,334 -0.48(-2.33%)
Jan 06, 2017 20.07 20.56 19.95 20.56 15,950 +0.67(+3.38%)
Jan 05, 2017 19.68 19.93 19.59 19.88 13,472 +0.10(+0.52%)
Jan 04, 2017 19.72 19.93 19.58 19.78 12,394 +0.17(+0.85%)
Jan 03, 2017 19.46 20.48 19.36 19.61 20,523 +0.44(+2.27%)
Dec 30, 2016 19.18 19.18 19.18 0 +0.71(+3.83%)
Dec 29, 2016 18.91 18.96 18.47 18.47 2,169 -0.42(-2.24%)
Dec 28, 2016 18.64 18.89 18.43 18.89 3,178 +0.20(+1.06%)
Dec 27, 2016 18.51 18.98 18.40 18.70 8,269 +0.19(+1.03%)
Dec 23, 2016 18.51 18.51 18.51 0 -0.06(-0.30%)
Dec 22, 2016 18.34 18.56 18.10 18.56 2,597 +0.06(+0.30%)
Dec 21, 2016 18.51 18.51 18.28 18.51 2,322 -0.06(-0.34%)
Dec 20, 2016 18.04 18.57 17.91 18.57 17,132 +0.67(+3.76%)
Dec 19, 2016 17.23 18.11 17.23 17.90 4,670 -0.04(-0.22%)
Dec 16, 2016 17.67 17.94 17.61 17.94 3,282 +0.26(+1.48%)
Dec 15, 2016 17.68 17.68 17.66 17.68 4,480 -0.02(-0.13%)
Dec 14, 2016 17.73 17.75 17.40 17.70 18,905 +0.23(+1.30%)
Dec 13, 2016 17.28 17.86 17.24 17.47 22,264 +0.20(+1.19%)
Dec 12, 2016 17.21 17.38 17.21 17.27 1,741 -0.09(-0.54%)
Dec 09, 2016 17.35 17.40 17.25 17.36 5,619 +0.12(+0.67%)
Dec 08, 2016 17.21 17.39 17.21 17.25 5,974 +0.11(+0.66%)
Dec 07, 2016 16.47 17.13 16.15 17.13 3,654 +0.55(+3.33%)
Dec 06, 2016 16.94 16.94 16.18 16.58 7,028 -0.27(-1.62%)
Dec 05, 2016 17.21 17.21 16.86 16.86 1,677 -0.09(-0.55%)
Dec 02, 2016 16.89 17.01 16.86 16.95 1,814 +0.01(+0.09%)
Dec 01, 2016 17.21 17.21 16.88 16.93 1,554 -0.33(-1.90%)
Nov 30, 2016 17.21 17.37 17.03 17.26 7,482 +0.11(+0.62%)
Nov 29, 2016 16.78 17.20 16.78 17.16 1,376 +0.30(+1.78%)
Nov 28, 2016 16.67 17.09 16.66 16.86 4,064 +0.21(+1.24%)
Nov 25, 2016 16.65 16.65 16.65 16.65 490 +0.09(+0.55%)
Nov 23, 2016 16.56 16.56 16.56 0 -0.18(-1.07%)
Nov 22, 2016 16.96 16.97 16.42 16.74 1,467 -0.21(-1.25%)
Nov 21, 2016 16.95 16.95 16.95 16.95 455 +0.36(+2.17%)
Nov 18, 2016 16.86 16.98 16.46 16.59 2,743 -0.31(-1.81%)
Nov 17, 2016 17.18 17.18 16.89 1,026 -0.28(-1.64%)
Nov 16, 2016 17.17 17.18 17.17 17.18 669 -0.15(-0.87%)
Nov 15, 2016 16.36 17.33 16.35 17.33 7,294 +0.69(+4.15%)
Nov 14, 2016 16.68 16.68 16.64 16.64 687 +0.29(+1.77%)
Nov 11, 2016 16.37 16.40 16.35 16.35 1,649 +0.12(+0.72%)
Nov 10, 2016 15.80 16.27 15.80 16.23 11,591 +0.51(+3.23%)
Nov 09, 2016 15.99 16.39 15.72 15.72 12,543 -0.28(-1.76%)
Nov 08, 2016 16.46 16.54 15.98 16.00 3,416 -0.62(-3.71%)
Nov 07, 2016 16.03 17.25 16.03 16.62 1,695 +0.52(+3.25%)
Nov 04, 2016 16.09 16.10 16.09 16.10 508 -0.15(-0.92%)
Nov 03, 2016 16.23 16.52 16.23 16.25 3,402 -0.04(-0.24%)
Nov 02, 2016 16.50 16.50 16.28 16.28 787 -0.69(-4.05%)
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.