Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.87 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 (%)
Mar 30, 2012 10.18 10.23 10.14 10.14 21,063 +0.00(+0.00%)
Mar 29, 2012 10.10 10.19 10.10 10.14 2,225 -0.05(-0.49%)
Mar 28, 2012 10.05 10.19 10.01 10.19 1,651 -0.01(-0.06%)
Mar 27, 2012 10.22 10.22 10.17 10.19 4,161 +0.05(+0.50%)
Mar 26, 2012 10.17 10.24 10.05 10.14 9,411 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.12 5,559 +0.01(+0.12%)
Mar 22, 2012 10.23 10.27 10.11 10.11 12,673 -0.21(-2.07%)
Mar 21, 2012 10.24 10.32 10.11 10.32 7,050 +0.08(+0.80%)
Mar 20, 2012 10.10 10.24 10.10 10.24 6,806 +0.20(+1.94%)
Mar 19, 2012 9.828 10.15 9.828 10.05 11,900 +0.05(+0.50%)
Mar 16, 2012 9.787 9.998 9.768 9.998 13,195 +0.24(+2.41%)
Mar 15, 2012 9.651 9.762 9.651 9.762 6,180 +0.22(+2.27%)
Mar 14, 2012 9.638 9.657 9.483 9.545 16,351 -0.09(-0.96%)
Mar 13, 2012 9.638 9.836 9.117 9.638 18,213 -0.20(-2.02%)
Mar 12, 2012 9.874 9.874 9.607 9.836 8,555 +0.11(+1.08%)
Mar 09, 2012 9.917 9.917 9.725 9.731 4,131 -0.19(-1.87%)
Mar 08, 2012 9.607 9.960 9.421 9.917 19,013 +0.21(+2.17%)
Mar 07, 2012 9.787 10.01 9.682 9.706 3,797 -0.28(-2.79%)
Mar 06, 2012 9.905 10.03 9.880 9.985 1,774 +0.04(+0.44%)
Mar 05, 2012 9.923 9.942 9.803 9.942 7,984 -0.03(-0.31%)
Mar 01, 2012 10.07 9.973 9.973 9.973 4,033 -0.01(-0.06%)
Feb 29, 2012 9.967 9.979 9.923 9.979 1,774 -0.02(-0.19%)
Feb 28, 2012 10.02 10.16 9.979 9.998 2,339 +0.07(+0.75%)
Feb 27, 2012 10.01 10.21 9.923 9.923 1,605 -0.09(-0.87%)
Feb 24, 2012 9.948 10.16 9.917 10.01 8,062 +0.04(+0.44%)
Feb 23, 2012 9.855 10.16 9.855 9.967 3,467 +0.12(+1.20%)
Feb 22, 2012 9.731 10.08 9.731 9.849 2,258 +0.06(+0.63%)
Feb 21, 2012 9.979 9.979 9.768 9.787 4,506 -0.19(-1.93%)
Feb 17, 2012 10.07 10.07 9.923 9.979 3,739 -0.09(-0.92%)
Feb 16, 2012 10.10 10.15 10.01 10.07 6,088 +0.07(+0.68%)
Feb 15, 2012 9.836 10.10 9.836 10.00 12,261 +0.15(+1.51%)
Feb 14, 2012 9.483 9.931 9.482 9.855 15,078 +0.55(+5.93%)
Feb 13, 2012 9.235 9.304 9.194 9.303 7,098 +0.16(+1.74%)
Feb 10, 2012 9.144 9.144 9.144 9.144 322 +0.09(+1.05%)
Feb 09, 2012 9.049 9.136 9.049 9.049 1,048 -0.03(-0.33%)
Feb 08, 2012 9.080 9.080 9.080 9.080 279 +0.01(+0.13%)
Feb 07, 2012 8.987 9.068 8.987 9.068 2,687 +0.08(+0.90%)
Feb 06, 2012 8.950 8.987 8.950 8.987 2,836 +0.01(+0.07%)
Feb 03, 2012 8.987 9.068 8.808 8.981 11,887 +0.04(+0.42%)
Feb 02, 2012 8.708 8.987 8.708 8.944 3,163 -0.03(-0.35%)
Feb 01, 2012 8.987 8.987 8.746 8.975 9,919 -0.01(-0.14%)
Jan 31, 2012 8.535 8.987 8.535 8.987 5,501 +0.15(+1.75%)
Jan 30, 2012 8.746 8.832 8.634 8.832 11,158 +0.07(+0.77%)
Jan 27, 2012 8.832 8.832 8.522 8.765 2,950 +0.09(+1.01%)
Jan 25, 2012 8.671 8.677 8.677 8.677 1,452 +0.03(+0.31%)
Jan 24, 2012 8.677 8.677 8.651 8.651 3,468 +0.10(+1.21%)
Jan 23, 2012 8.535 8.677 8.429 8.547 4,446 -0.01(-0.07%)
Jan 20, 2012 8.659 8.659 8.553 8.553 2,420 -0.11(-1.22%)
Jan 19, 2012 8.653 8.659 8.622 8.659 645 +0.01(+0.14%)
Jan 18, 2012 8.677 8.677 8.337 8.646 4,533 +0.00(+0.00%)
Jan 17, 2012 8.516 8.677 8.491 8.646 5,051 +0.29(+3.41%)
Jan 13, 2012 8.361 8.361 8.361 8.361 161 -0.06(-0.77%)
Jan 12, 2012 8.355 8.436 8.355 8.426 2,258 +0.09(+1.08%)
Jan 11, 2012 8.417 8.442 8.219 8.337 6,889 -0.04(-0.52%)
Jan 10, 2012 8.590 8.590 8.380 8.380 3,905 -0.01(-0.07%)
Jan 09, 2012 8.429 8.634 8.250 8.386 12,945 +0.02(+0.22%)
Jan 06, 2012 8.368 8.460 8.368 8.368 3,626 +0.12(+1.50%)
Jan 05, 2012 8.482 8.491 8.225 8.244 9,375 -0.18(-2.13%)
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.