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 (%)
May 30, 2003 3.768 3.957 3.768 3.957 2,786 +0.01(+0.14%)
May 29, 2003 3.951 3.951 3.951 3.951 7,430 +0.11(+2.80%)
May 28, 2003 3.235 3.844 3.235 3.844 8,545 -0.06(-1.52%)
May 27, 2003 4.064 4.064 3.903 3.903 5,573 -0.16(-3.97%)
May 23, 2003 4.064 4.064 4.064 4.064 0 +0.00(+0.00%)
May 22, 2003 4.037 4.064 4.032 4.064 15,976 +0.19(+4.86%)
May 21, 2003 3.876 3.876 3.876 3.876 5,573 -0.16(-4.00%)
May 20, 2003 3.978 4.037 3.978 4.037 2,414 +0.01(+0.13%)
May 19, 2003 4.032 4.032 4.032 4.032 557 +0.02(+0.54%)
May 16, 2003 3.994 4.010 3.967 4.010 2,229 +0.00(+0.00%)
May 15, 2003 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
May 14, 2003 4.010 4.037 4.010 4.010 10,588 +0.08(+2.05%)
May 13, 2003 3.930 3.930 3.930 3.930 2,229 +0.00(+0.00%)
May 12, 2003 3.687 3.930 3.687 3.930 4,644 -0.22(-5.19%)
May 09, 2003 3.822 4.145 3.822 4.145 6,316 +0.57(+15.79%)
May 08, 2003 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 07, 2003 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 06, 2003 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 05, 2003 3.580 3.580 3.580 3.580 0 +0.00(+0.00%)
May 02, 2003 3.580 3.580 3.580 3.580 743 -0.08(-2.06%)
Apr 30, 2003 3.655 3.655 3.655 3.655 0 +0.00(+0.00%)
Apr 29, 2003 3.564 3.709 3.564 3.655 1,114 +0.17(+4.78%)
Apr 28, 2003 3.488 3.488 3.488 3.488 0 +0.00(+0.00%)
Apr 25, 2003 3.488 3.488 3.488 3.488 0 +0.00(+0.00%)
Apr 24, 2003 3.337 3.488 3.337 3.488 1,300 +0.10(+2.86%)
Apr 23, 2003 3.391 3.391 3.391 3.391 4,086 +0.05(+1.61%)
Apr 22, 2003 3.364 3.445 3.337 3.337 10,960 -0.05(-1.59%)
Apr 21, 2003 3.364 3.391 3.364 3.391 4,829 -0.03(-0.80%)
Apr 17, 2003 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Apr 16, 2003 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Apr 15, 2003 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Apr 14, 2003 3.537 3.537 3.154 3.419 8,916 -0.24(-6.60%)
Apr 11, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Apr 10, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Apr 09, 2003 3.660 3.660 3.660 3.660 371 +0.08(+2.26%)
Apr 08, 2003 3.580 3.580 3.580 3.580 1,300 +0.02(+0.61%)
Apr 07, 2003 3.558 3.558 3.558 3.558 2,786 -0.08(-2.22%)
Apr 04, 2003 3.634 3.644 3.574 3.639 3,901 -0.05(-1.31%)
Apr 03, 2003 3.176 3.687 2.831 3.687 8,731 +0.00(+0.00%)
Apr 02, 2003 3.639 3.687 3.639 3.687 1,857 -0.01(-0.15%)
Apr 01, 2003 3.693 3.693 3.693 3.693 371 -0.09(-2.28%)
Mar 31, 2003 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Mar 28, 2003 3.779 3.779 3.779 3.779 0 +0.00(+0.00%)
Mar 27, 2003 3.779 3.779 3.779 3.779 371 -0.12(-3.04%)
Mar 26, 2003 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Mar 25, 2003 3.806 3.897 3.806 3.897 928 +0.35(+9.71%)
Mar 24, 2003 3.725 3.725 3.552 3.552 743 -0.07(-1.95%)
Mar 21, 2003 3.639 3.639 3.623 3.623 37,153 -0.03(-0.74%)
Mar 20, 2003 3.677 3.677 3.650 3.650 371 -0.06(-1.74%)
Mar 19, 2003 3.714 3.714 3.714 3.714 0 +0.00(+0.00%)
Mar 18, 2003 3.644 3.714 3.569 3.714 37,525 +0.04(+1.16%)
Mar 17, 2003 3.553 3.672 3.553 3.672 2,043 -0.04(-1.13%)
Mar 14, 2003 3.499 3.849 3.499 3.714 13,746 +0.02(+0.57%)
Mar 13, 2003 3.531 3.768 3.531 3.693 15,418 +0.02(+0.44%)
Mar 12, 2003 3.628 3.677 3.553 3.677 2,786 +0.02(+0.44%)
Mar 11, 2003 3.601 3.747 3.601 3.660 6,501 +0.02(+0.44%)
Mar 10, 2003 3.714 3.833 3.542 3.644 14,118 -0.07(-1.88%)
Mar 07, 2003 3.623 3.720 3.515 3.714 7,616 +0.09(+2.53%)
Mar 06, 2003 3.445 3.730 3.327 3.623 13,746 +0.16(+4.67%)
Mar 05, 2003 3.424 3.537 3.424 3.461 928 -0.04(-1.08%)
Mar 04, 2003 3.569 3.569 3.499 3.499 928 +0.05(+1.56%)
Mar 03, 2003 3.504 3.504 3.445 3.445 1,300 +0.05(+1.43%)
Feb 28, 2003 3.268 3.660 3.187 3.397 30,651 -0.09(-2.64%)
Feb 27, 2003 3.235 3.547 3.235 3.489 4,086 +0.31(+9.85%)
Feb 26, 2003 3.176 3.176 3.176 3.176 1,486 +0.08(+2.61%)
Feb 25, 2003 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Feb 24, 2003 3.095 3.095 3.095 3.095 185 -0.04(-1.20%)
Feb 21, 2003 3.203 3.203 3.133 3.133 743 -0.10(-3.00%)
Feb 20, 2003 3.160 3.230 3.160 3.230 1,300 +0.13(+4.35%)
Feb 19, 2003 3.095 3.095 3.095 3.095 371 -0.05(-1.71%)
Feb 18, 2003 3.149 3.149 3.149 3.149 1,486 +0.05(+1.56%)
Feb 14, 2003 3.106 3.160 3.101 3.101 2,043 -0.11(-3.52%)
Feb 13, 2003 3.585 3.585 3.214 3.214 4,272 -0.17(-5.09%)
Feb 12, 2003 3.714 3.736 3.364 3.386 16,719 -0.12(-3.53%)
Feb 11, 2003 3.504 3.510 3.504 3.510 2,414 +0.01(+0.31%)
Feb 10, 2003 3.504 3.504 3.499 3.499 1,300 -0.10(-2.69%)
Feb 07, 2003 3.596 3.596 3.596 3.596 185 -0.04(-1.04%)
Feb 06, 2003 3.639 3.639 3.634 3.634 1,486 -0.06(-1.60%)
Feb 05, 2003 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Feb 03, 2003 3.698 3.698 3.693 3.693 2,043 -0.01(-0.16%)
Jan 31, 2003 3.699 3.699 3.699 3.699 557 -0.01(-0.28%)
Jan 30, 2003 3.682 3.806 3.693 3.709 13,003 +0.03(+0.73%)
Jan 29, 2003 3.682 3.682 3.682 3.682 0 +0.00(+0.00%)
Jan 24, 2003 3.666 3.682 3.666 3.682 1,114 +0.05(+1.33%)
Jan 23, 2003 3.537 3.634 3.537 3.634 2,786 +0.05(+1.50%)
Jan 22, 2003 3.580 3.580 3.580 3.580 185 -0.02(-0.45%)
Jan 21, 2003 3.596 3.596 3.596 3.596 185 +0.05(+1.52%)
Jan 17, 2003 3.542 3.542 3.542 3.542 1,486 +0.15(+4.44%)
Jan 16, 2003 3.634 3.687 3.391 3.391 66,319 -0.26(-7.08%)
Jan 15, 2003 3.607 3.650 3.607 3.650 371 +0.02(+0.44%)
Jan 14, 2003 3.612 3.634 3.607 3.634 557 +0.13(+3.85%)
Jan 13, 2003 3.494 3.499 3.494 3.499 743 +0.15(+4.50%)
Jan 10, 2003 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Jan 09, 2003 3.348 3.348 3.348 3.348 557 +0.06(+1.80%)
Jan 08, 2003 3.289 3.289 3.289 3.289 0 +0.00(+0.00%)
Jan 07, 2003 3.289 3.289 3.289 3.289 1,114 +0.06(+1.83%)
Jan 06, 2003 3.230 3.230 3.230 3.230 7,430 +0.00(+0.00%)
Jan 03, 2003 3.230 3.230 3.230 3.230 9,102 +0.00(+0.00%)
Jan 02, 2003 3.294 3.294 3.230 3.230 10,403 -0.05(-1.64%)
Dec 31, 2002 3.284 3.284 3.257 3.284 371 -0.05(-1.61%)
Dec 30, 2002 3.337 3.337 3.337 3.337 2,972 +0.00(+0.00%)
Dec 27, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Dec 26, 2002 3.337 3.337 3.337 3.337 371 +0.01(+0.16%)
Dec 24, 2002 3.332 3.332 3.332 3.332 371 -0.01(-0.16%)
Dec 23, 2002 3.337 3.337 3.337 3.337 0 +0.00(+0.00%)
Dec 20, 2002 3.553 3.553 3.230 3.337 30,280 -0.03(-0.80%)
Dec 19, 2002 3.601 3.994 3.364 3.364 4,086 +0.00(+0.00%)
Dec 18, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 17, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 16, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 13, 2002 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Dec 12, 2002 3.364 3.364 3.364 3.364 2,043 -0.03(-0.79%)
Dec 11, 2002 3.526 3.526 3.391 3.391 10,588 -0.19(-5.39%)
Dec 10, 2002 3.585 3.585 3.585 3.585 185 +0.03(+0.89%)
Dec 09, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Dec 06, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Dec 05, 2002 3.768 3.768 3.553 3.553 2,043 -0.22(-5.71%)
Dec 04, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Dec 03, 2002 3.768 3.768 3.768 3.768 5,015 -0.01(-0.29%)
Dec 02, 2002 3.795 3.795 3.779 3.779 9,474 +0.31(+9.01%)
Nov 29, 2002 3.467 3.467 3.467 3.467 185 -0.32(-8.51%)
Nov 27, 2002 3.789 3.789 3.789 3.789 0 +0.00(+0.00%)
Nov 26, 2002 3.456 3.789 3.456 3.789 1,114 +0.13(+3.51%)
Nov 25, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Nov 22, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Nov 21, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Nov 20, 2002 3.660 3.660 3.660 3.660 743 -0.01(-0.15%)
Nov 19, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 18, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 15, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 14, 2002 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Nov 13, 2002 3.671 3.671 3.666 3.666 2,786 -0.11(-2.85%)
Nov 12, 2002 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Nov 11, 2002 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
Nov 08, 2002 3.779 3.779 3.768 3.774 1,857 -0.12(-3.18%)
Nov 07, 2002 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Nov 06, 2002 3.897 3.897 3.897 3.897 0 +0.00(+0.00%)
Nov 05, 2002 3.897 3.897 3.897 3.897 371 +0.23(+6.31%)
Nov 04, 2002 3.666 3.666 3.666 3.666 371 -0.37(-9.20%)
Nov 01, 2002 4.037 4.037 4.037 4.037 185 +0.38(+10.29%)
Oct 31, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 30, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 29, 2002 3.660 3.660 3.660 3.660 185 -0.38(-9.33%)
Oct 28, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Oct 25, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Oct 24, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Oct 23, 2002 4.032 4.037 4.032 4.037 928 +0.27(+7.14%)
Oct 22, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Oct 21, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Oct 18, 2002 3.768 3.768 3.768 3.768 185 +0.00(+0.00%)
Oct 17, 2002 3.768 3.768 3.768 3.768 185 -0.27(-6.67%)
Oct 16, 2002 3.768 4.037 3.768 4.037 743 +0.27(+7.14%)
Oct 15, 2002 3.634 3.768 3.634 3.768 18,762 +0.49(+14.94%)
Oct 14, 2002 3.278 3.278 3.278 3.278 1,671 -0.32(-8.83%)
Oct 11, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Oct 10, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Oct 09, 2002 3.741 3.957 3.553 3.596 3,715 -0.31(-7.86%)
Oct 08, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 07, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 04, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 03, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Oct 02, 2002 3.737 3.903 3.737 3.903 557 +0.17(+4.47%)
Oct 01, 2002 3.736 3.736 3.736 3.736 0 +0.00(+0.00%)
Sep 30, 2002 3.736 3.736 3.736 3.736 185 +0.05(+1.31%)
Sep 27, 2002 3.709 3.709 3.687 3.687 371 -0.23(-5.91%)
Sep 26, 2002 3.919 3.919 3.919 3.919 185 +0.52(+15.37%)
Sep 25, 2002 3.397 3.397 3.397 3.397 18,576 -0.64(-15.87%)
Sep 24, 2002 4.037 4.037 4.037 4.037 185 +0.69(+20.58%)
Sep 23, 2002 3.355 3.355 3.348 3.348 2,043 -0.34(-9.20%)
Sep 20, 2002 3.343 3.687 3.343 3.687 557 +0.05(+1.48%)
Sep 19, 2002 3.752 3.978 3.634 3.634 3,343 -0.25(-6.38%)
Sep 18, 2002 3.881 3.881 3.881 3.881 1,114 -0.05(-1.23%)
Sep 17, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 16, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 13, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 12, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 11, 2002 3.937 3.937 3.930 3.930 20,434 +0.00(+0.00%)
Sep 10, 2002 3.930 3.930 3.930 3.930 185 -0.01(-0.27%)
Sep 09, 2002 3.940 3.940 3.940 3.940 928 +0.01(+0.14%)
Sep 06, 2002 3.930 3.935 3.930 3.935 2,600 +0.00(+0.00%)
Sep 05, 2002 3.935 3.935 3.935 3.935 557 -0.29(-6.88%)
Sep 04, 2002 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Sep 03, 2002 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Aug 30, 2002 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Aug 29, 2002 4.037 4.226 4.037 4.226 1,857 +0.19(+4.67%)
Aug 28, 2002 4.037 4.037 4.037 4.037 1,857 +0.00(+0.00%)
Aug 27, 2002 4.037 4.037 4.037 4.037 928 -0.13(-3.23%)
Aug 26, 2002 4.172 4.172 4.172 4.172 928 +0.00(+0.00%)
Aug 23, 2002 4.172 4.172 4.172 4.172 0 +0.00(+0.00%)
Aug 22, 2002 4.172 4.172 4.172 4.172 928 +0.00(+0.00%)
Aug 21, 2002 4.172 4.172 4.172 4.172 1,857 -0.13(-3.00%)
Aug 20, 2002 3.768 4.301 3.763 4.301 7,244 +0.53(+14.14%)
Aug 16, 2002 3.768 3.768 3.768 3.768 5,573 +0.00(+0.00%)
Aug 15, 2002 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Aug 14, 2002 3.504 3.768 3.504 3.768 6,130 +0.13(+3.70%)
Aug 13, 2002 3.768 3.768 3.634 3.634 12,817 +0.00(+0.00%)
Aug 12, 2002 3.639 3.639 3.634 3.634 6,687 -0.22(-5.59%)
Aug 07, 2002 3.847 3.849 3.847 3.849 743 +0.00(+0.00%)
Aug 06, 2002 3.849 3.849 3.849 3.849 3,715 +0.08(+2.14%)
Aug 05, 2002 3.768 3.768 3.768 3.768 11,146 -0.11(-2.78%)
Aug 02, 2002 3.796 3.876 3.768 3.876 10,031 -0.05(-1.37%)
Aug 01, 2002 3.720 3.983 3.720 3.930 28,979 +0.16(+4.29%)
Jul 31, 2002 4.014 4.037 3.768 3.768 51,086 +0.63(+20.07%)
Jul 30, 2002 4.023 4.032 4.023 3.138 2,201 -0.89(-22.16%)
Jul 29, 2002 3.154 3.154 3.149 4.032 2,972 +0.36(+9.82%)
Jul 26, 2002 3.671 3.671 3.671 3.671 0 +0.00(+0.00%)
Jul 25, 2002 3.671 3.671 3.666 3.671 5,201 -0.04(-1.16%)
Jul 24, 2002 3.714 3.714 3.714 3.714 1,114 +0.00(+0.00%)
Jul 23, 2002 3.714 3.714 3.714 3.714 0 +0.00(+0.00%)
Jul 22, 2002 3.714 3.714 3.714 3.714 5,573 -0.08(-2.13%)
Jul 19, 2002 3.800 3.800 3.795 3.795 11,517 -0.50(-11.65%)
Jul 17, 2002 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Jul 12, 2002 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Jul 11, 2002 4.296 4.296 4.296 4.296 0 +0.00(+0.00%)
Jul 10, 2002 4.306 4.306 4.296 4.296 557 -0.15(-3.27%)
Jul 09, 2002 4.306 4.441 4.274 4.441 4,644 +0.80(+22.04%)
Jul 08, 2002 3.983 3.983 3.639 3.639 6,316 -0.34(-8.65%)
Jul 05, 2002 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Jul 04, 2002 3.983 3.983 3.983 3.983 1,857 +0.00(+0.00%)
Jul 03, 2002 3.983 3.983 3.983 3.983 1,857 -0.03(-0.67%)
Jul 02, 2002 4.193 4.522 3.983 4.010 53,129 -0.30(-6.88%)
Jul 01, 2002 4.317 4.317 3.989 4.306 2,043 -0.10(-2.20%)
Jun 28, 2002 4.306 4.403 4.306 4.403 10,217 +0.13(+3.02%)
Jun 27, 2002 4.274 4.274 4.274 4.274 0 +0.00(+0.00%)
Jun 26, 2002 4.037 4.323 3.817 4.274 16,719 +0.10(+2.45%)
Jun 25, 2002 4.065 4.333 3.891 4.172 40,868 +0.41(+10.86%)
Jun 21, 2002 4.210 4.210 3.897 3.763 3,901 -0.47(-11.06%)
Jun 20, 2002 4.339 4.360 3.741 4.231 14,675 +0.52(+13.91%)
Jun 19, 2002 3.768 3.903 3.660 3.714 4,644 -0.32(-8.00%)
Jun 18, 2002 4.037 4.037 4.037 4.037 0 +0.00(+0.00%)
Jun 17, 2002 3.632 4.306 3.632 4.037 13,746 +0.10(+2.46%)
Jun 14, 2002 4.193 4.193 3.897 3.940 10,031 -0.63(-13.83%)
Jun 12, 2002 4.441 4.646 4.339 4.573 30,280 +0.16(+3.60%)
Jun 11, 2002 4.226 4.414 4.131 4.414 32,137 +0.19(+4.59%)
Jun 10, 2002 3.822 4.220 3.822 4.220 18,762 +0.32(+8.14%)
Jun 07, 2002 3.903 3.903 3.903 3.903 2,972 +0.13(+3.42%)
Jun 06, 2002 3.774 3.774 3.774 3.774 0 +0.00(+0.00%)
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.