Skip to main content
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 (%)
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%)
Jul 01, 2011 9.068 9.309 9.068 9.309 2,470 +0.20(+2.23%)
Jun 30, 2011 8.862 9.264 8.808 9.106 14,340 +0.32(+3.60%)
Jun 29, 2011 8.778 8.920 8.718 8.790 6,107 +0.00(+0.00%)
Jun 28, 2011 8.736 8.808 8.724 8.790 19,963 +0.05(+0.62%)
Jun 27, 2011 8.987 8.987 8.509 8.736 50,289 -0.16(-1.81%)
Jun 24, 2011 9.106 9.106 8.862 8.897 15,222 -0.06(-0.67%)
Jun 23, 2011 9.447 9.447 8.623 8.957 67,250 -0.51(-5.39%)
Jun 22, 2011 9.341 9.553 9.341 9.468 3,725 +0.10(+1.10%)
Jun 21, 2011 9.406 9.552 9.171 9.365 11,397 +0.02(+0.19%)
Jun 20, 2011 9.347 9.547 9.153 9.347 8,020 +0.02(+0.25%)
Jun 17, 2011 9.555 9.555 9.265 9.324 4,851 +0.21(+2.32%)
Jun 16, 2011 9.371 9.418 9.112 9.112 6,782 -0.33(-3.52%)
Jun 15, 2011 9.459 9.459 9.294 9.444 28,213 +0.04(+0.47%)
Jun 14, 2011 9.535 9.535 9.400 9.400 4,419 -0.12(-1.23%)
Jun 13, 2011 9.688 9.688 9.406 9.518 4,199 -0.11(-1.15%)
Jun 10, 2011 9.541 9.699 9.541 9.628 3,031 +0.07(+0.73%)
Jun 09, 2011 9.676 9.682 9.553 9.559 5,103 -0.08(-0.85%)
Jun 08, 2011 9.652 9.700 9.641 9.641 2,546 -0.03(-0.30%)
Jun 07, 2011 9.829 9.829 9.670 9.670 4,589 -0.21(-2.14%)
Jun 06, 2011 9.876 9.929 9.847 9.882 4,574 -0.06(-0.57%)
Jun 03, 2011 9.929 10.01 9.870 9.939 8,003 +0.16(+1.60%)
May 24, 2011 10.01 10.04 9.782 9.782 2,408 +0.11(+1.16%)
May 23, 2011 9.841 9.876 9.670 9.670 7,175 -0.26(-2.66%)
May 20, 2011 9.612 10.29 9.612 9.935 3,585 +0.34(+3.49%)
May 19, 2011 9.523 9.600 9.406 9.600 7,639 +0.09(+0.99%)
May 18, 2011 9.523 9.523 9.502 9.506 1,490 -0.01(-0.07%)
May 17, 2011 9.682 9.682 9.335 9.512 28,678 -0.55(-5.48%)
May 16, 2011 10.17 10.17 9.888 10.06 13,098 -0.11(-1.04%)
May 13, 2011 10.22 10.22 10.17 10.17 12,894 -0.05(-0.52%)
May 12, 2011 10.18 10.22 10.11 10.22 20,989 +0.12(+1.16%)
May 11, 2011 10.02 10.22 9.994 10.11 21,161 +0.05(+0.53%)
May 10, 2011 9.876 10.06 9.876 10.05 40,888 +0.15(+1.48%)
May 09, 2011 9.688 9.906 9.653 9.906 12,439 +0.25(+2.56%)
May 06, 2011 9.377 9.700 9.347 9.659 10,963 +0.16(+1.73%)
May 05, 2011 9.347 9.623 9.347 9.494 4,138 -0.01(-0.12%)
May 04, 2011 9.623 9.623 9.294 9.506 12,247 -0.12(-1.22%)
May 03, 2011 9.729 9.729 9.623 9.623 5,681 -0.07(-0.73%)
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.