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 (%)
Oct 30, 2009 7.297 7.302 6.720 6.720 102,884 -0.50(-6.87%)
Oct 29, 2009 7.954 7.954 7.146 7.216 73,946 -0.91(-11.17%)
Oct 28, 2009 8.363 8.363 7.851 8.123 35,071 -0.22(-2.68%)
Oct 27, 2009 7.967 8.616 7.967 8.347 36,132 +0.24(+2.99%)
Oct 26, 2009 8.449 8.449 7.889 8.104 43,471 -0.17(-2.07%)
Oct 23, 2009 8.201 8.400 8.131 8.276 8,820 -0.01(-0.08%)
Oct 22, 2009 8.374 8.433 8.232 8.282 8,170 -0.17(-2.04%)
Oct 21, 2009 8.718 8.740 8.304 8.454 17,968 -0.25(-2.85%)
Oct 20, 2009 8.707 8.740 8.702 8.702 3,756 -0.03(-0.34%)
Oct 19, 2009 8.961 8.961 8.724 8.732 5,385 -0.09(-1.01%)
Oct 16, 2009 8.804 9.004 8.804 8.821 2,739 -0.16(-1.80%)
Oct 15, 2009 8.740 9.025 8.740 8.982 1,290 +0.41(+4.84%)
Oct 14, 2009 8.939 9.424 8.549 8.567 34,007 -0.41(-4.56%)
Oct 13, 2009 8.147 9.233 8.147 8.977 72,071 +0.82(+10.03%)
Oct 12, 2009 8.751 8.751 7.783 8.158 59,370 -0.45(-5.19%)
Oct 09, 2009 8.535 8.627 8.155 8.605 28,813 +0.05(+0.57%)
Oct 08, 2009 8.794 8.854 8.535 8.557 19,639 -0.24(-2.69%)
Oct 07, 2009 8.777 9.107 8.777 8.794 22,104 +0.00(+0.03%)
Oct 06, 2009 9.108 9.111 8.778 8.791 25,004 -0.36(-3.96%)
Oct 05, 2009 9.424 9.424 9.111 9.154 20,988 -0.14(-1.46%)
Oct 02, 2009 9.504 9.504 9.171 9.289 11,272 -0.30(-3.09%)
Oct 01, 2009 9.370 9.644 9.154 9.585 41,604 +0.29(+3.13%)
Sep 30, 2009 9.655 9.943 9.176 9.294 63,324 -0.88(-8.68%)
Sep 29, 2009 10.21 10.23 10.04 10.18 52,761 -0.02(-0.21%)
Sep 28, 2009 10.13 10.23 9.854 10.20 69,122 +0.29(+2.93%)
Sep 25, 2009 9.828 9.946 9.828 9.908 30,230 +0.08(+0.82%)
Sep 24, 2009 10.04 10.04 9.828 9.828 17,942 -0.25(-2.51%)
Sep 23, 2009 10.12 10.12 9.854 10.08 45,706 +0.17(+1.74%)
Sep 22, 2009 9.338 10.08 9.338 9.908 49,510 +0.67(+7.29%)
Sep 21, 2009 9.230 9.343 8.901 9.235 38,767 +0.51(+5.86%)
Sep 18, 2009 9.251 9.289 8.724 8.724 37,972 -0.43(-4.71%)
Sep 17, 2009 9.951 9.951 8.998 9.154 58,821 +0.86(+10.39%)
Sep 16, 2009 7.523 8.341 7.523 8.293 32,672 +0.79(+10.47%)
Sep 15, 2009 7.356 7.507 7.356 7.507 6,250 +0.15(+2.05%)
Sep 14, 2009 7.431 7.431 7.356 7.356 1,299 -0.05(-0.65%)
Sep 11, 2009 7.458 7.458 7.340 7.404 7,405 -0.08(-1.08%)
Sep 10, 2009 7.474 7.517 7.332 7.485 3,881 +0.00(+0.00%)
Sep 09, 2009 7.534 7.544 7.485 7.485 2,958 +0.06(+0.80%)
Sep 08, 2009 7.275 7.668 7.243 7.426 26,559 -0.06(-0.79%)
Sep 03, 2009 7.334 7.485 7.485 7.485 55,710 +0.20(+2.81%)
Sep 02, 2009 7.281 7.281 7.281 7.281 1,114 +0.01(+0.15%)
Sep 01, 2009 7.291 7.518 7.270 7.270 5,329 +0.00(+0.00%)
Aug 31, 2009 7.270 7.270 7.270 7.270 1,857 +0.00(+0.00%)
Aug 28, 2009 7.302 7.410 7.270 7.270 8,356 -0.08(-1.03%)
Aug 27, 2009 7.501 7.512 7.345 7.345 7,147 -0.12(-1.59%)
Aug 26, 2009 7.488 7.604 7.458 7.464 12,618 +0.01(+0.07%)
Aug 25, 2009 7.512 7.560 7.458 7.458 6,579 +0.03(+0.36%)
Aug 24, 2009 7.539 7.797 7.431 7.431 77,658 -0.11(-1.43%)
Aug 21, 2009 7.054 7.539 7.017 7.539 91,378 +0.53(+7.53%)
Aug 20, 2009 7.275 7.275 7.011 7.011 4,456 +0.01(+0.08%)
Aug 19, 2009 7.038 7.270 7.000 7.006 8,832 -0.08(-1.06%)
Aug 18, 2009 7.000 7.560 6.947 7.081 62,130 +0.11(+1.54%)
Aug 17, 2009 7.108 7.108 6.974 6.974 10,351 -0.18(-2.56%)
Aug 14, 2009 7.270 7.340 7.108 7.157 9,364 -0.02(-0.30%)
Aug 13, 2009 7.275 7.377 7.178 7.178 10,534 -0.09(-1.26%)
Aug 12, 2009 7.324 7.377 7.270 7.270 11,977 +0.00(+0.00%)
Aug 11, 2009 7.350 7.350 7.162 7.270 13,572 -0.08(-1.10%)
Aug 10, 2009 7.523 7.523 7.108 7.350 6,870 +0.03(+0.37%)
Aug 07, 2009 7.372 7.437 7.054 7.324 80,481 +0.32(+4.62%)
Aug 06, 2009 7.216 7.216 7.000 7.000 27,933 -0.01(-0.08%)
Aug 05, 2009 6.947 7.167 6.947 7.006 42,243 -0.10(-1.45%)
Aug 04, 2009 6.995 7.216 6.941 7.109 7,446 -0.13(-1.84%)
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.