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 (%)
Jul 31, 2008 9.959 10.44 9.716 10.24 10,711 +0.08(+0.74%)
Jul 30, 2008 10.36 10.36 8.344 10.17 60,465 -0.17(-1.61%)
Jul 29, 2008 10.34 12.29 9.867 10.34 5,758 -0.96(-8.48%)
Jul 28, 2008 12.33 12.33 11.29 11.29 6,329 -0.28(-2.42%)
Jul 25, 2008 11.84 11.84 11.57 11.57 1,114 +0.19(+1.65%)
Jul 24, 2008 12.39 12.39 11.39 11.39 16,018 -1.00(-8.08%)
Jul 23, 2008 12.40 12.90 12.38 12.39 2,041 +0.22(+1.77%)
Jul 22, 2008 13.24 13.24 7.289 12.17 12,502 -1.07(-8.09%)
Jul 21, 2008 13.39 13.40 13.24 13.24 11,580 -0.03(-0.20%)
Jul 18, 2008 13.46 13.46 13.27 13.27 29,685 -0.13(-0.96%)
Jul 17, 2008 13.35 13.45 13.35 13.40 15,032 +0.05(+0.36%)
Jul 16, 2008 13.46 13.46 13.35 13.35 5,119 -0.04(-0.32%)
Jul 15, 2008 13.46 13.48 13.00 13.39 11,302 -0.06(-0.48%)
Jul 14, 2008 13.51 13.51 13.46 13.46 8,257 -0.05(-0.40%)
Jul 11, 2008 13.65 13.65 13.51 13.51 20,168 +0.00(+0.00%)
Jul 10, 2008 13.59 13.66 13.51 13.51 11,471 -0.09(-0.67%)
Jul 09, 2008 13.83 13.89 13.57 13.60 7,662 -0.26(-1.86%)
Jul 08, 2008 13.86 13.86 13.86 13.86 7,523 -0.27(-1.90%)
Jul 07, 2008 13.87 14.13 13.86 14.13 789 +0.24(+1.74%)
Jul 04, 2008 13.89 13.89 13.89 13.89 185 +0.00(+0.00%)
Jul 03, 2008 13.89 13.89 13.89 13.89 185 -0.24(-1.68%)
Jul 02, 2008 13.94 14.23 13.94 14.13 557 +0.18(+1.27%)
Jul 01, 2008 13.95 13.95 13.95 13.95 371 +0.00(+0.00%)
Jun 30, 2008 13.94 13.95 13.94 13.95 743 +0.01(+0.04%)
Jun 27, 2008 13.86 13.94 13.86 13.94 7,328 -0.36(-2.52%)
Jun 26, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Jun 25, 2008 14.30 14.30 14.30 14.30 371 +0.00(+0.00%)
Jun 24, 2008 14.50 14.50 14.30 14.30 743 -0.17(-1.15%)
Jun 23, 2008 14.47 14.47 14.47 14.47 743 +0.25(+1.77%)
Jun 20, 2008 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Jun 19, 2008 14.15 14.46 13.91 14.22 2,043 +0.27(+1.97%)
Jun 18, 2008 14.00 14.00 13.94 13.94 3,343 -0.16(-1.15%)
Jun 17, 2008 13.95 14.10 13.94 14.10 6,960 -0.43(-2.93%)
Jun 16, 2008 14.08 14.53 14.08 14.53 1,021 +0.59(+4.21%)
Jun 13, 2008 14.16 14.49 13.94 13.94 7,779 +0.00(+0.00%)
Jun 12, 2008 14.00 14.00 13.94 13.94 2,021 -0.05(-0.39%)
Jun 11, 2008 13.92 14.36 13.92 14.00 9,288 +0.00(+0.00%)
Jun 10, 2008 14.00 14.00 13.92 14.00 16,542 +0.04(+0.31%)
Jun 09, 2008 13.93 14.29 13.83 13.95 17,798 +0.03(+0.19%)
Jun 06, 2008 13.94 14.27 13.64 13.93 5,769 +0.09(+0.66%)
Jun 05, 2008 14.00 14.00 13.73 13.83 14,861 +0.23(+1.66%)
Jun 04, 2008 13.75 14.00 13.53 13.61 10,031 -0.41(-2.96%)
Jun 03, 2008 14.26 14.53 13.99 14.02 6,776 -0.05(-0.34%)
Jun 02, 2008 14.27 14.27 14.00 14.07 2,723 -0.19(-1.36%)
May 30, 2008 13.73 14.27 13.73 14.27 6,316 +0.58(+4.21%)
May 29, 2008 14.25 14.30 13.46 13.69 10,598 -0.07(-0.51%)
May 28, 2008 14.18 14.29 13.45 13.76 14,985 +0.04(+0.31%)
May 27, 2008 14.06 14.30 13.52 13.72 7,779 -0.66(-4.61%)
May 26, 2008 14.00 14.39 14.00 14.38 1,950 +0.00(+0.00%)
May 23, 2008 14.00 14.39 14.00 14.38 1,950 +0.27(+1.95%)
May 22, 2008 14.16 14.42 13.99 14.10 18,019 -0.43(-2.93%)
May 21, 2008 14.53 14.54 14.52 14.53 1,114 -0.01(-0.04%)
May 20, 2008 14.78 14.80 14.53 14.53 1,857 +0.05(+0.37%)
May 19, 2008 14.59 14.60 14.48 14.48 7,374 -0.30(-2.04%)
May 16, 2008 14.80 15.07 14.78 14.78 3,901 -0.29(-1.93%)
May 15, 2008 15.07 15.07 15.06 15.07 1,671 +0.24(+1.63%)
May 14, 2008 14.67 15.07 14.67 14.83 1,114 +0.13(+0.92%)
May 13, 2008 14.66 14.70 14.46 14.70 1,671 -0.11(-0.73%)
May 12, 2008 14.51 14.80 14.48 14.80 3,343 +0.40(+2.80%)
May 09, 2008 14.10 14.53 14.10 14.40 2,600 +0.39(+2.77%)
May 08, 2008 14.42 14.96 14.01 14.01 6,176 -0.47(-3.23%)
May 07, 2008 13.99 14.53 13.99 14.48 11,094 +0.76(+5.53%)
May 06, 2008 13.83 14.49 13.45 13.72 11,920 -0.69(-4.78%)
May 05, 2008 14.41 14.41 14.41 14.41 0 +0.00(+0.00%)
May 02, 2008 14.51 14.52 14.41 14.41 1,694 +0.44(+3.16%)
May 01, 2008 13.97 14.35 13.83 13.97 26,066 -0.26(-1.82%)
Apr 30, 2008 14.43 14.43 14.00 14.23 1,467 +0.03(+0.24%)
Apr 29, 2008 14.04 14.40 13.96 14.20 2,292 -0.07(-0.49%)
Apr 28, 2008 14.52 14.52 14.27 14.27 371 +0.17(+1.22%)
Apr 25, 2008 13.97 14.53 13.95 14.09 8,136 +0.14(+1.00%)
Apr 24, 2008 14.06 14.07 13.95 13.95 2,162 -0.02(-0.12%)
Apr 23, 2008 14.21 14.21 13.89 13.97 5,810 -0.48(-3.35%)
Apr 22, 2008 14.52 15.23 14.15 14.45 4,887 -0.06(-0.44%)
Apr 21, 2008 14.15 14.64 14.15 14.52 2,801 +0.50(+3.59%)
Apr 18, 2008 14.03 14.11 14.02 14.02 2,049 -0.10(-0.70%)
Apr 17, 2008 14.07 14.48 13.89 14.11 12,370 -0.25(-1.76%)
Apr 16, 2008 14.46 14.46 14.13 14.37 6,130 +0.08(+0.53%)
Apr 15, 2008 14.59 14.59 13.88 14.29 1,857 -0.16(-1.08%)
Apr 14, 2008 14.32 14.64 14.32 14.45 1,950 +0.53(+3.83%)
Apr 11, 2008 13.87 14.32 13.83 13.92 5,082 +0.23(+1.65%)
Apr 10, 2008 13.69 13.69 13.69 13.69 371 +0.16(+1.19%)
Apr 09, 2008 14.00 14.09 12.96 13.53 34,155 -0.47(-3.38%)
Apr 08, 2008 14.36 14.36 13.97 14.00 6,230 +0.03(+0.23%)
Apr 07, 2008 14.58 14.58 13.88 13.97 12,260 -0.34(-2.41%)
Apr 04, 2008 14.13 14.62 14.00 14.31 5,325 -0.03(-0.19%)
Apr 03, 2008 15.48 15.48 14.03 14.34 5,506 -1.27(-8.14%)
Apr 02, 2008 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Apr 01, 2008 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Mar 31, 2008 16.38 16.38 15.61 15.61 2,392 -0.05(-0.34%)
Mar 28, 2008 15.86 15.86 15.63 15.66 928 -0.20(-1.29%)
Mar 27, 2008 16.15 16.61 15.87 15.87 6,864 -0.28(-1.73%)
Mar 26, 2008 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Mar 25, 2008 16.14 16.15 16.14 16.15 28,756 +0.00(+0.00%)
Mar 24, 2008 16.12 16.82 15.62 16.15 7,077 +0.38(+2.39%)
Mar 21, 2008 15.88 15.88 15.69 15.77 2,847 +0.00(+0.00%)
Mar 20, 2008 15.88 15.88 15.69 15.77 2,847 -0.10(-0.64%)
Mar 19, 2008 15.30 15.87 15.30 15.87 928 -0.24(-1.50%)
Mar 18, 2008 16.08 16.12 15.07 16.12 3,037 +0.24(+1.53%)
Mar 17, 2008 14.91 15.87 14.91 15.87 557 -0.24(-1.50%)
Mar 14, 2008 16.09 16.12 15.70 16.12 2,351 +0.24(+1.49%)
Mar 13, 2008 15.98 15.98 15.27 15.88 4,382 -0.46(-2.80%)
Mar 12, 2008 16.34 16.34 16.34 16.34 371 -0.40(-2.41%)
Mar 11, 2008 16.31 16.74 16.31 16.74 557 +0.43(+2.64%)
Mar 10, 2008 16.69 16.69 16.31 16.31 1,671 -0.39(-2.35%)
Mar 07, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 06, 2008 16.07 17.06 16.07 16.70 2,879 -0.06(-0.35%)
Mar 05, 2008 16.40 16.99 16.39 16.76 1,612 -0.23(-1.36%)
Mar 04, 2008 16.38 17.19 16.38 16.99 3,247 +0.27(+1.64%)
Mar 03, 2008 17.17 17.19 16.07 16.72 8,543 +0.14(+0.84%)
Feb 29, 2008 16.26 18.00 16.25 16.58 7,111 -0.96(-5.46%)
Feb 28, 2008 16.26 17.92 16.26 17.54 2,229 +0.55(+3.24%)
Feb 27, 2008 17.23 17.69 16.81 16.99 3,317 -0.23(-1.36%)
Feb 26, 2008 17.13 17.22 17.01 17.22 2,043 +0.53(+3.19%)
Feb 25, 2008 16.35 17.24 16.23 16.69 5,091 +0.17(+1.04%)
Feb 22, 2008 16.89 17.02 16.52 16.52 5,480 -0.72(-4.19%)
Feb 21, 2008 17.18 17.24 17.09 17.24 5,935 +0.51(+3.06%)
Feb 20, 2008 17.62 17.62 16.56 16.73 2,786 -0.35(-2.05%)
Feb 19, 2008 17.96 17.96 17.08 17.08 4,094 -0.20(-1.18%)
Feb 18, 2008 17.11 17.38 17.11 17.28 1,857 +0.00(+0.00%)
Feb 15, 2008 17.11 17.38 17.11 17.28 1,857 +0.17(+1.01%)
Feb 14, 2008 18.03 18.03 16.82 17.11 3,956 -0.61(-3.43%)
Feb 13, 2008 17.46 18.03 17.42 17.72 6,800 -0.05(-0.27%)
Feb 12, 2008 18.28 18.28 17.54 17.76 5,201 +0.13(+0.76%)
Feb 11, 2008 17.36 17.66 17.22 17.63 8,565 -0.51(-2.82%)
Feb 08, 2008 18.30 18.30 18.12 18.14 5,944 -0.04(-0.21%)
Feb 07, 2008 17.72 18.19 17.72 18.18 791 +0.34(+1.93%)
Feb 06, 2008 17.90 17.90 17.76 17.83 3,343 +0.26(+1.47%)
Feb 05, 2008 17.58 17.59 17.58 17.58 3,343 -0.30(-1.69%)
Feb 04, 2008 18.62 18.62 17.60 17.88 8,517 -0.43(-2.35%)
Feb 01, 2008 17.22 18.37 17.22 18.31 13,193 +1.23(+7.22%)
Jan 31, 2008 15.79 17.23 15.79 17.08 5,387 +0.74(+4.55%)
Jan 30, 2008 16.54 16.87 16.31 16.33 3,310 -0.25(-1.53%)
Jan 29, 2008 16.55 17.22 16.32 16.59 3,477 +0.04(+0.23%)
Jan 28, 2008 16.74 16.80 16.20 16.55 11,493 -0.23(-1.35%)
Jan 25, 2008 16.52 16.82 16.42 16.77 8,913 +0.18(+1.07%)
Jan 24, 2008 17.23 17.23 16.04 16.60 12,609 -0.63(-3.66%)
Jan 23, 2008 15.45 17.23 14.54 17.23 14,686 +0.40(+2.40%)
Jan 22, 2008 16.21 17.22 15.61 16.82 13,202 -0.40(-2.34%)
Jan 21, 2008 17.11 17.23 16.15 17.23 4,644 +0.00(+0.00%)
Jan 18, 2008 17.11 17.23 16.15 17.23 4,644 +0.30(+1.78%)
Jan 17, 2008 16.98 17.18 16.74 16.92 3,901 -0.30(-1.75%)
Jan 16, 2008 17.84 17.84 17.05 17.23 18,604 +0.12(+0.72%)
Jan 15, 2008 17.39 17.49 16.91 17.10 8,738 -0.66(-3.73%)
Jan 14, 2008 18.04 18.04 17.41 17.76 1,855 -0.23(-1.29%)
Jan 11, 2008 17.80 18.09 17.51 18.00 9,845 +0.39(+2.23%)
Jan 10, 2008 17.86 17.92 17.23 17.60 53,885 -0.25(-1.42%)
Jan 09, 2008 17.75 18.30 17.40 17.86 16,044 +0.26(+1.47%)
Jan 08, 2008 18.68 18.73 17.32 17.60 201,576 -1.40(-7.37%)
Jan 07, 2008 19.17 19.17 18.30 19.00 30,222 -0.28(-1.45%)
Jan 04, 2008 19.57 19.57 19.03 19.28 8,266 -0.29(-1.46%)
Jan 03, 2008 19.91 20.05 19.37 19.56 11,437 -0.53(-2.63%)
Jan 02, 2008 20.20 20.28 19.39 20.09 9,006 +0.27(+1.39%)
Jan 01, 2008 19.96 20.28 19.58 19.82 17,352 +0.00(+0.00%)
Dec 31, 2007 19.96 20.28 19.58 19.82 17,352 -0.08(-0.38%)
Dec 28, 2007 19.76 19.90 19.76 19.89 3,141 +0.11(+0.54%)
Dec 27, 2007 19.70 19.78 19.70 19.78 1,344 -0.09(-0.43%)
Dec 26, 2007 19.43 19.96 19.36 19.87 9,994 +0.44(+2.24%)
Dec 24, 2007 19.43 19.43 19.43 19.43 3,694 +0.31(+1.60%)
Dec 21, 2007 18.45 19.43 18.35 19.13 14,735 +0.38(+2.01%)
Dec 20, 2007 19.47 19.47 18.58 18.75 18,396 -0.33(-1.75%)
Dec 19, 2007 19.91 19.92 19.01 19.08 133,639 -0.30(-1.53%)
Dec 18, 2007 19.38 19.65 19.33 19.38 10,302 +0.18(+0.95%)
Dec 17, 2007 18.87 19.27 18.87 19.20 1,928 +0.34(+1.80%)
Dec 14, 2007 18.91 19.18 18.85 18.86 2,600 -0.24(-1.24%)
Dec 13, 2007 19.06 19.09 18.98 19.09 1,300 +0.10(+0.54%)
Dec 12, 2007 19.13 19.20 18.99 18.99 928 -0.12(-0.65%)
Dec 11, 2007 19.16 19.16 19.12 19.12 1,300 -0.13(-0.67%)
Dec 10, 2007 19.30 19.43 19.24 19.24 3,901 -0.01(-0.03%)
Dec 07, 2007 19.43 19.54 19.25 19.25 4,750 -0.30(-1.54%)
Dec 06, 2007 19.76 19.76 19.51 19.55 19,691 -0.05(-0.27%)
Dec 05, 2007 19.41 19.74 19.41 19.61 1,300 -0.09(-0.44%)
Dec 04, 2007 19.38 19.75 19.38 19.69 2,414 -0.11(-0.57%)
Dec 03, 2007 19.28 19.80 19.28 19.80 557 -0.01(-0.03%)
Nov 30, 2007 19.81 19.81 19.81 19.81 928 +0.00(+0.00%)
Nov 29, 2007 19.65 19.81 19.65 19.81 2,043 +0.29(+1.49%)
Nov 28, 2007 19.89 19.89 19.26 19.52 1,857 -0.18(-0.90%)
Nov 27, 2007 19.96 19.96 19.46 19.70 3,527 -0.11(-0.54%)
Nov 26, 2007 19.82 19.96 19.42 19.80 3,529 +0.04(+0.22%)
Nov 23, 2007 19.57 19.78 19.57 19.76 2,600 +0.17(+0.88%)
Nov 21, 2007 19.64 19.65 19.42 19.59 3,475 +0.08(+0.39%)
Nov 20, 2007 19.51 19.59 19.49 19.51 2,600 +0.00(+0.00%)
Nov 19, 2007 19.77 19.77 19.41 19.51 5,576 +0.04(+0.19%)
Nov 16, 2007 19.46 19.81 19.40 19.48 4,086 +0.37(+1.94%)
Nov 15, 2007 19.10 19.10 19.10 19.10 185 +0.58(+3.11%)
Nov 14, 2007 18.64 18.78 18.53 18.53 2,972 -0.30(-1.57%)
Nov 13, 2007 19.00 19.00 18.71 18.82 4,805 -0.29(-1.49%)
Nov 12, 2007 19.33 19.55 19.11 19.11 4,716 -0.62(-3.16%)
Nov 09, 2007 19.29 19.74 19.29 19.73 4,432 +0.62(+3.24%)
Nov 08, 2007 18.98 19.12 18.98 19.12 2,229 +0.01(+0.03%)
Nov 07, 2007 19.14 19.14 19.10 19.11 3,566 -0.16(-0.84%)
Nov 06, 2007 19.90 19.90 19.26 19.27 11,053 -0.58(-2.93%)
Nov 05, 2007 19.37 19.86 19.37 19.85 1,409 +0.50(+2.59%)
Nov 02, 2007 19.91 19.91 19.35 19.35 5,034 -0.55(-2.79%)
Nov 01, 2007 19.91 19.91 19.91 19.91 185 +0.13(+0.67%)
Oct 31, 2007 19.38 19.92 19.38 19.77 3,850 -0.14(-0.72%)
Oct 30, 2007 19.50 19.92 19.50 19.92 4,086 +0.75(+3.93%)
Oct 29, 2007 19.29 19.29 18.98 19.16 12,149 -0.15(-0.75%)
Oct 26, 2007 19.64 19.64 18.98 19.31 12,073 -0.07(-0.36%)
Oct 25, 2007 19.57 19.57 19.38 19.38 3,046 -0.38(-1.91%)
Oct 24, 2007 19.51 19.92 19.51 19.76 8,452 +0.24(+1.24%)
Oct 23, 2007 19.51 19.51 19.40 19.51 6,591 +0.13(+0.69%)
Oct 22, 2007 19.30 19.45 19.19 19.38 3,158 -0.12(-0.63%)
Oct 19, 2007 19.39 19.50 19.29 19.50 1,857 -0.03(-0.17%)
Oct 18, 2007 19.09 19.64 19.09 19.54 3,901 -0.11(-0.55%)
Oct 17, 2007 19.42 19.80 19.42 19.64 3,120 +0.30(+1.53%)
Oct 16, 2007 19.30 19.50 19.30 19.35 4,625 -0.36(-1.80%)
Oct 15, 2007 18.82 19.70 18.82 19.70 3,720 +0.36(+1.84%)
Oct 12, 2007 19.34 19.52 19.34 19.35 1,486 -0.09(-0.44%)
Oct 11, 2007 19.55 19.55 19.43 19.43 1,486 +0.17(+0.89%)
Oct 10, 2007 19.32 19.38 19.20 19.26 4,086 +0.04(+0.22%)
Oct 09, 2007 19.44 19.50 19.22 19.22 1,736 -0.31(-1.57%)
Oct 08, 2007 18.84 19.52 18.84 19.52 2,043 +0.68(+3.63%)
Oct 05, 2007 18.81 18.84 18.81 18.84 1,120 +0.27(+1.45%)
Oct 04, 2007 18.81 18.92 18.54 18.57 21,047 -0.24(-1.29%)
Oct 03, 2007 18.37 18.81 18.33 18.81 5,418 +0.05(+0.26%)
Oct 02, 2007 18.28 18.92 18.28 18.77 6,745 -0.34(-1.80%)
Oct 01, 2007 19.92 19.92 19.03 19.11 12,719 -0.72(-3.62%)
Sep 28, 2007 19.57 19.83 19.56 19.83 1,486 +0.29(+1.50%)
Sep 27, 2007 19.75 19.75 19.54 19.54 2,229 -0.09(-0.44%)
Sep 26, 2007 19.50 19.69 19.48 19.62 6,687 -0.10(-0.52%)
Sep 25, 2007 19.90 19.90 19.43 19.72 4,274 -0.08(-0.41%)
Sep 24, 2007 19.78 19.89 19.75 19.80 3,158 +0.29(+1.46%)
Sep 21, 2007 19.80 19.81 19.31 19.52 33,085 -0.13(-0.66%)
Sep 20, 2007 19.94 19.94 19.63 19.65 4,179 -0.27(-1.35%)
Sep 19, 2007 19.92 19.92 19.57 19.92 4,365 -0.03(-0.13%)
Sep 18, 2007 19.75 19.94 19.75 19.94 8,922 +0.08(+0.41%)
Sep 17, 2007 19.89 19.92 19.39 19.86 10,031 +0.18(+0.93%)
Sep 14, 2007 19.70 19.70 19.62 19.68 5,823 +0.06(+0.33%)
Sep 13, 2007 19.49 19.63 19.49 19.62 928 -0.01(-0.03%)
Sep 12, 2007 19.62 19.62 19.52 19.62 5,201 +0.01(+0.03%)
Sep 11, 2007 19.68 19.68 19.25 19.62 10,403 -0.22(-1.11%)
Sep 10, 2007 19.83 19.84 19.75 19.84 1,855 +0.03(+0.16%)
Sep 07, 2007 19.81 19.81 19.80 19.80 3,969 -0.01(-0.03%)
Sep 06, 2007 19.91 19.97 19.81 19.81 10,495 -0.05(-0.27%)
Sep 05, 2007 19.69 19.91 19.69 19.86 6,130 +0.08(+0.41%)
Sep 04, 2007 19.63 19.78 19.63 19.78 5,944 -0.11(-0.54%)
Aug 31, 2007 19.43 19.90 19.43 19.89 12,806 +0.38(+1.93%)
Aug 30, 2007 19.62 19.62 19.24 19.51 4,746 -0.19(-0.96%)
Aug 29, 2007 19.73 19.73 19.40 19.70 9,691 -0.16(-0.81%)
Aug 28, 2007 19.97 19.97 19.29 19.86 8,173 +0.01(+0.03%)
Aug 27, 2007 19.68 19.86 19.68 19.86 4,086 +0.43(+2.19%)
Aug 24, 2007 19.51 19.51 19.13 19.43 23,191 -0.13(-0.66%)
Aug 23, 2007 19.65 19.69 19.49 19.56 20,542 -0.08(-0.41%)
Aug 22, 2007 19.73 19.78 19.64 19.64 3,715 -0.07(-0.36%)
Aug 21, 2007 19.78 19.78 19.64 19.71 2,414 -0.14(-0.70%)
Aug 20, 2007 19.64 19.91 19.41 19.85 10,217 +0.09(+0.44%)
Aug 17, 2007 20.02 20.02 19.35 19.77 54,136 -0.15(-0.76%)
Aug 16, 2007 19.57 20.02 19.44 19.92 27,655 +0.06(+0.30%)
Aug 15, 2007 18.99 19.99 18.99 19.86 28,247 -0.09(-0.43%)
Aug 14, 2007 20.05 20.12 19.65 19.94 28,571 +0.30(+1.51%)
Aug 13, 2007 19.67 20.17 19.65 19.65 22,178 -0.20(-1.00%)
Aug 10, 2007 20.02 20.02 19.37 19.85 17,462 -0.06(-0.32%)
Aug 09, 2007 20.19 20.19 19.72 19.91 7,059 -0.09(-0.43%)
Aug 08, 2007 19.65 20.19 18.98 20.00 56,956 -0.13(-0.67%)
Aug 07, 2007 19.50 20.13 19.50 20.13 3,901 +0.44(+2.21%)
Aug 06, 2007 20.05 20.37 19.61 19.70 14,118 -0.17(-0.87%)
Aug 03, 2007 19.89 20.07 19.61 19.87 12,357 -0.14(-0.70%)
Aug 02, 2007 19.85 20.07 19.53 20.01 62,607 +0.09(+0.46%)
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.