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 (%)
Feb 28, 2003 3.269 3.662 3.188 3.398 30,640 -0.09(-2.64%)
Feb 27, 2003 3.236 3.549 3.236 3.490 4,085 +0.31(+9.85%)
Feb 26, 2003 3.177 3.177 3.177 3.177 1,485 +0.08(+2.61%)
Feb 25, 2003 3.096 3.096 3.096 3.096 0 +0.00(+0.00%)
Feb 24, 2003 3.096 3.096 3.096 3.096 185 -0.04(-1.20%)
Feb 21, 2003 3.204 3.204 3.134 3.134 742 -0.10(-3.00%)
Feb 20, 2003 3.161 3.231 3.161 3.231 1,299 +0.13(+4.35%)
Feb 19, 2003 3.096 3.096 3.096 3.096 371 -0.05(-1.71%)
Feb 18, 2003 3.150 3.150 3.150 3.150 1,485 +0.05(+1.56%)
Feb 14, 2003 3.107 3.161 3.102 3.102 2,042 -0.11(-3.52%)
Feb 13, 2003 3.586 3.586 3.215 3.215 4,271 -0.17(-5.09%)
Feb 12, 2003 3.716 3.737 3.366 3.387 16,713 -0.12(-3.53%)
Feb 11, 2003 3.506 3.511 3.506 3.511 2,414 +0.01(+0.31%)
Feb 10, 2003 3.506 3.506 3.500 3.500 1,299 -0.10(-2.69%)
Feb 07, 2003 3.597 3.597 3.597 3.597 185 -0.04(-1.04%)
Feb 06, 2003 3.640 3.640 3.635 3.635 1,485 -0.06(-1.60%)
Feb 05, 2003 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Feb 03, 2003 3.699 3.699 3.694 3.694 2,042 -0.01(-0.16%)
Jan 31, 2003 3.700 3.700 3.700 3.700 557 -0.01(-0.28%)
Jan 30, 2003 3.683 3.807 3.694 3.710 12,999 +0.03(+0.73%)
Jan 29, 2003 3.683 3.683 3.683 3.683 0 +0.00(+0.00%)
Jan 24, 2003 3.667 3.683 3.667 3.683 1,114 +0.05(+1.33%)
Jan 23, 2003 3.538 3.635 3.538 3.635 2,785 +0.05(+1.50%)
Jan 22, 2003 3.581 3.581 3.581 3.581 185 -0.02(-0.45%)
Jan 21, 2003 3.597 3.597 3.597 3.597 185 +0.05(+1.52%)
Jan 17, 2003 3.543 3.543 3.543 3.543 1,485 +0.15(+4.44%)
Jan 16, 2003 3.635 3.689 3.393 3.393 66,295 -0.26(-7.08%)
Jan 15, 2003 3.608 3.651 3.608 3.651 371 +0.02(+0.44%)
Jan 14, 2003 3.613 3.635 3.608 3.635 557 +0.13(+3.85%)
Jan 13, 2003 3.495 3.500 3.495 3.500 742 +0.15(+4.50%)
Jan 10, 2003 3.349 3.349 3.349 3.349 0 +0.00(+0.00%)
Jan 09, 2003 3.349 3.349 3.349 3.349 557 +0.06(+1.80%)
Jan 08, 2003 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Jan 07, 2003 3.290 3.290 3.290 3.290 1,114 +0.06(+1.83%)
Jan 06, 2003 3.231 3.231 3.231 3.231 7,428 +0.00(+0.00%)
Jan 03, 2003 3.231 3.231 3.231 3.231 9,099 +0.00(+0.00%)
Jan 02, 2003 3.296 3.296 3.231 3.231 10,399 -0.05(-1.64%)
Dec 31, 2002 3.285 3.285 3.258 3.285 371 -0.05(-1.61%)
Dec 30, 2002 3.339 3.339 3.339 3.339 2,971 +0.00(+0.00%)
Dec 27, 2002 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 26, 2002 3.339 3.339 3.339 3.339 371 +0.01(+0.16%)
Dec 24, 2002 3.333 3.333 3.333 3.333 371 -0.01(-0.16%)
Dec 23, 2002 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 20, 2002 3.554 3.554 3.231 3.339 30,269 -0.03(-0.80%)
Dec 19, 2002 3.603 3.996 3.366 3.366 4,085 +0.00(+0.00%)
Dec 18, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 17, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 16, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 13, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 12, 2002 3.366 3.366 3.366 3.366 2,042 -0.03(-0.79%)
Dec 11, 2002 3.527 3.527 3.393 3.393 10,585 -0.19(-5.39%)
Dec 10, 2002 3.586 3.586 3.586 3.586 185 +0.03(+0.89%)
Dec 09, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Dec 06, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Dec 05, 2002 3.769 3.769 3.554 3.554 2,042 -0.22(-5.71%)
Dec 04, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Dec 03, 2002 3.769 3.769 3.769 3.769 5,013 -0.01(-0.28%)
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.