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

Ark Restaurants Cp (NQ: ARKR )

13.55 +0.10 (+0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
Apr 29, 2011 9.870 9.912 9.870 9.882 10,162 -0.06(-0.60%)
Apr 28, 2011 9.936 9.942 9.835 9.942 9,248 +0.01(+0.06%)
Apr 27, 2011 9.983 9.983 9.692 9.936 4,589 +0.02(+0.18%)
Apr 26, 2011 9.870 10.09 9.668 9.918 12,400 +0.01(+0.12%)
Apr 25, 2011 9.704 9.989 9.704 9.906 9,512 -0.08(-0.83%)
Apr 21, 2011 9.823 10.00 9.823 9.989 9,003 +0.03(+0.29%)
Apr 20, 2011 9.972 9.999 9.858 9.961 21,603 +0.02(+0.19%)
Apr 19, 2011 9.626 9.942 9.591 9.942 39,032 +0.36(+3.73%)
Apr 18, 2011 9.525 9.668 9.519 9.585 21,163 +0.07(+0.69%)
Apr 15, 2011 9.430 9.519 9.269 9.519 20,869 +0.11(+1.20%)
Apr 14, 2011 8.930 9.614 8.930 9.407 69,119 +0.48(+5.34%)
Apr 13, 2011 8.876 8.930 8.870 8.930 14,466 +0.06(+0.67%)
Apr 12, 2011 8.805 8.870 8.751 8.870 12,017 +0.06(+0.68%)
Apr 11, 2011 8.721 8.811 8.721 8.811 24,954 +0.17(+1.94%)
Apr 08, 2011 8.686 8.745 8.638 8.643 11,590 -0.07(-0.83%)
Apr 07, 2011 8.665 8.715 8.665 8.715 671 -0.01(-0.07%)
Apr 06, 2011 8.656 8.721 8.656 8.721 12,499 +0.06(+0.69%)
Apr 05, 2011 8.543 8.662 8.526 8.662 13,686 +0.13(+1.46%)
Apr 04, 2011 8.483 8.537 8.471 8.537 5,976 +0.05(+0.64%)
Apr 01, 2011 8.418 8.483 8.394 8.483 1,978 +0.03(+0.34%)
Mar 31, 2011 8.495 8.495 8.334 8.454 25,599 -0.03(-0.35%)
Mar 30, 2011 8.573 8.573 8.483 8.483 9,101 -0.07(-0.77%)
Mar 29, 2011 8.644 8.644 8.549 8.549 2,012 +0.08(+0.91%)
Mar 28, 2011 8.775 8.775 8.459 8.471 9,714 -0.22(-2.53%)
Mar 25, 2011 8.483 8.733 8.424 8.692 24,260 +0.22(+2.60%)
Mar 24, 2011 8.427 8.482 8.427 8.471 680 -0.01(-0.14%)
Mar 23, 2011 8.483 8.555 8.394 8.483 10,065 -0.02(-0.28%)
Mar 22, 2011 8.507 8.507 8.507 8.507 307 -0.01(-0.14%)
Mar 21, 2011 8.573 8.614 8.519 8.519 537 +0.04(+0.49%)
Mar 18, 2011 8.531 8.674 8.334 8.477 9,860 -0.08(-0.90%)
Mar 17, 2011 8.424 8.692 8.394 8.555 6,260 -0.20(-2.24%)
Mar 16, 2011 8.763 8.763 8.751 8.751 942 +0.06(+0.68%)
Mar 15, 2011 8.394 8.692 8.394 8.692 10,367 +0.04(+0.41%)
Mar 14, 2011 8.573 8.662 8.543 8.656 2,954 -0.01(-0.07%)
Mar 11, 2011 8.573 8.668 8.573 8.662 3,445 +0.09(+1.04%)
Mar 10, 2011 8.555 8.619 8.555 8.573 4,272 -0.03(-0.34%)
Mar 09, 2011 8.631 8.631 8.494 8.602 6,745 +0.03(+0.34%)
Mar 08, 2011 8.444 8.579 8.444 8.573 8,486 +0.15(+1.74%)
Mar 07, 2011 8.403 8.426 8.388 8.426 8,349 +0.03(+0.32%)
Mar 04, 2011 8.409 8.409 8.339 8.399 3,812 +0.03(+0.38%)
Mar 03, 2011 8.368 8.368 8.339 8.368 5,817 +0.03(+0.35%)
Mar 02, 2011 8.397 8.397 8.339 8.339 683 -0.01(-0.14%)
Mar 01, 2011 8.549 8.549 8.339 8.350 5,005 -0.09(-1.04%)
Feb 28, 2011 8.385 8.573 8.374 8.438 4,614 -0.12(-1.37%)
Feb 25, 2011 8.467 8.631 8.467 8.555 6,403 +0.09(+1.11%)
Feb 24, 2011 8.298 8.473 8.292 8.461 12,683 +0.12(+1.47%)
Feb 23, 2011 8.456 8.456 8.339 8.339 7,382 -0.12(-1.38%)
Feb 22, 2011 8.426 8.456 8.368 8.455 4,289 -0.01(-0.08%)
Feb 18, 2011 8.362 8.514 8.362 8.461 4,853 +0.09(+1.12%)
Feb 17, 2011 8.514 8.514 8.251 8.368 12,758 -0.12(-1.38%)
Feb 16, 2011 8.409 8.485 8.409 8.485 1,879 -0.03(-0.34%)
Feb 15, 2011 8.461 8.537 8.409 8.514 10,846 -0.09(-1.02%)
Feb 14, 2011 8.479 8.602 8.461 8.602 2,905 +0.16(+1.87%)
Feb 11, 2011 8.485 8.497 8.403 8.444 7,724 +0.12(+1.48%)
Feb 10, 2011 8.479 8.479 8.321 8.321 1,623 -0.15(-1.79%)
Feb 09, 2011 8.467 8.473 8.306 8.473 2,628 +0.02(+0.27%)
Feb 08, 2011 8.444 8.450 8.444 8.450 683 +0.11(+1.26%)
Feb 07, 2011 8.333 8.444 8.192 8.344 8,375 +0.01(+0.07%)
Feb 04, 2011 8.374 8.479 8.216 8.339 24,318 -0.06(-0.70%)
Feb 03, 2011 8.456 8.456 8.377 8.397 3,487 -0.03(-0.35%)
Feb 02, 2011 8.508 8.543 8.426 8.426 16,503 -0.09(-1.03%)
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.