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 (%)
Sep 30, 2011 8.213 8.213 8.067 8.067 2,235 +0.19(+2.39%)
Sep 29, 2011 8.055 8.061 7.848 7.878 7,209 -0.16(-2.04%)
Sep 28, 2011 8.407 8.407 8.042 8.042 1,048 +0.02(+0.23%)
Sep 27, 2011 8.012 8.024 8.012 8.024 1,288 -0.04(-0.45%)
Sep 26, 2011 8.097 8.109 8.049 8.061 4,860 -0.20(-2.43%)
Sep 23, 2011 8.213 8.364 8.213 8.261 11,374 +0.12(+1.49%)
Sep 22, 2011 8.128 8.140 8.049 8.140 1,283 -0.25(-2.97%)
Sep 21, 2011 8.432 8.432 8.334 8.389 3,534 +0.12(+1.47%)
Sep 19, 2011 8.310 8.268 8.268 8.268 2,301 -0.19(-2.23%)
Sep 16, 2011 8.347 8.456 8.219 8.456 14,228 +0.36(+4.43%)
Sep 15, 2011 8.181 8.300 8.097 8.097 12,598 -0.05(-0.59%)
Sep 14, 2011 8.085 8.145 8.085 8.145 4,019 +0.10(+1.20%)
Sep 13, 2011 8.081 8.081 7.966 8.048 10,037 +0.08(+1.03%)
Sep 12, 2011 7.942 8.085 7.930 7.966 6,293 -0.07(-0.82%)
Sep 09, 2011 7.996 8.085 7.996 8.032 6,561 +0.04(+0.45%)
Sep 08, 2011 8.061 8.061 7.996 7.996 10,659 -0.15(-1.83%)
Sep 07, 2011 8.037 8.145 8.037 8.145 3,989 +0.00(+0.00%)
Sep 06, 2011 8.145 8.145 8.002 8.145 10,600 -0.03(-0.37%)
Sep 02, 2011 8.229 8.235 8.115 8.175 2,515 -0.04(-0.44%)
Sep 01, 2011 8.199 8.241 8.133 8.211 4,504 -0.08(-1.01%)
Aug 31, 2011 8.282 8.294 8.067 8.294 5,792 +0.03(+0.36%)
Aug 30, 2011 8.241 8.264 8.211 8.264 5,328 +0.05(+0.58%)
Aug 29, 2011 8.229 8.271 8.211 8.217 1,672 +0.01(+0.07%)
Aug 26, 2011 8.026 8.211 8.026 8.211 1,004 +0.15(+1.85%)
Aug 25, 2011 8.235 8.235 8.061 8.061 2,679 -0.17(-2.03%)
Aug 24, 2011 8.229 8.229 8.229 8.229 334 +0.04(+0.51%)
Aug 23, 2011 8.181 8.330 8.121 8.187 11,859 +0.02(+0.29%)
Aug 22, 2011 8.599 8.599 8.163 8.163 11,074 -0.49(-5.66%)
Aug 19, 2011 8.688 8.688 8.211 8.653 1,326 +0.44(+5.38%)
Aug 18, 2011 8.139 8.211 8.139 8.211 1,708 -0.12(-1.43%)
Aug 17, 2011 8.181 8.360 8.181 8.330 8,075 +0.03(+0.36%)
Aug 16, 2011 8.360 8.360 8.199 8.300 5,320 -0.21(-2.46%)
Aug 15, 2011 8.784 9.220 8.509 8.509 10,093 -0.24(-2.80%)
Aug 12, 2011 8.049 9.061 8.049 8.754 16,388 +0.69(+8.59%)
Aug 11, 2011 7.912 8.061 7.912 8.061 7,835 +0.04(+0.45%)
Aug 10, 2011 7.948 8.026 7.942 8.025 7,703 +0.07(+0.82%)
Aug 09, 2011 8.008 8.199 7.951 7.960 8,296 -0.04(-0.52%)
Aug 08, 2011 8.509 8.527 7.912 8.002 21,045 -0.53(-6.16%)
Aug 05, 2011 8.647 8.868 8.509 8.527 7,760 -0.36(-4.10%)
Aug 04, 2011 8.698 9.059 8.509 8.891 16,421 +0.05(+0.61%)
Aug 03, 2011 8.802 9.106 8.659 8.838 6,564 -0.28(-3.08%)
Aug 02, 2011 9.244 9.250 9.100 9.118 1,423 -0.19(-1.99%)
Aug 01, 2011 9.226 9.303 9.047 9.303 3,022 +0.26(+2.84%)
Jul 29, 2011 9.321 9.417 8.909 9.047 16,615 -0.29(-3.13%)
Jul 28, 2011 9.047 9.435 8.987 9.339 16,729 +0.26(+2.89%)
Jul 27, 2011 9.082 9.375 8.957 9.077 6,866 -0.05(-0.59%)
Jul 26, 2011 9.256 9.256 9.053 9.130 4,521 -0.11(-1.23%)
Jul 25, 2011 9.256 9.554 9.232 9.244 12,238 -0.29(-3.01%)
Jul 22, 2011 9.345 9.650 9.345 9.530 15,703 +0.08(+0.88%)
Jul 21, 2011 9.417 9.592 9.196 9.447 4,571 +0.03(+0.32%)
Jul 20, 2011 9.602 9.602 9.417 9.417 2,009 -0.02(-0.19%)
Jul 19, 2011 9.405 9.435 9.345 9.435 1,339 +0.11(+1.15%)
Jul 18, 2011 9.614 9.614 8.999 9.327 10,335 -0.26(-2.74%)
Jul 15, 2011 9.524 9.656 9.268 9.590 2,774 +0.05(+0.50%)
Jul 14, 2011 9.662 9.662 9.344 9.542 5,499 -0.11(-1.18%)
Jul 13, 2011 9.465 9.709 9.465 9.656 5,603 +0.45(+4.93%)
Jul 12, 2011 9.369 9.399 9.202 9.202 2,661 -0.08(-0.90%)
Jul 11, 2011 9.918 9.918 9.178 9.286 24,813 -0.63(-6.38%)
Jul 08, 2011 9.757 10.00 9.733 9.918 5,219 +0.01(+0.06%)
Jul 07, 2011 9.733 10.00 9.733 9.913 15,954 +0.17(+1.72%)
Jul 06, 2011 9.632 10.01 9.632 9.745 8,899 +0.25(+2.64%)
Jul 05, 2011 9.745 9.936 9.332 9.495 11,230 +0.19(+1.99%)
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.