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, 2010 7.597 7.597 7.597 7.597 0 -0.01(-0.15%)
Jul 28, 2010 7.485 7.697 7.485 7.608 8,234 +0.07(+0.89%)
Jul 27, 2010 7.491 7.541 7.396 7.541 6,045 +0.03(+0.45%)
Jul 26, 2010 7.508 7.541 7.234 7.508 9,099 +0.18(+2.44%)
Jul 23, 2010 7.301 7.368 7.301 7.329 3,050 +0.12(+1.63%)
Jul 22, 2010 7.185 7.217 7.185 7.211 3,430 +0.01(+0.16%)
Jul 21, 2010 7.256 7.256 7.111 7.200 2,364 +0.03(+0.39%)
Jul 20, 2010 7.167 7.354 6.971 7.172 4,385 +0.06(+0.86%)
Jul 19, 2010 7.150 7.519 7.027 7.111 14,284 +0.04(+0.55%)
Jul 16, 2010 7.508 7.508 6.943 7.072 26,659 -0.37(-5.03%)
Jul 15, 2010 7.457 7.457 7.446 7.446 537 +0.04(+0.60%)
Jul 14, 2010 7.502 7.502 7.401 7.401 1,163 -0.13(-1.71%)
Jul 13, 2010 7.530 7.530 7.530 7.530 358 +0.23(+3.22%)
Jul 12, 2010 7.346 7.373 7.234 7.295 1,790 -0.09(-1.21%)
Jul 09, 2010 7.502 7.513 7.385 7.385 1,478 +0.35(+4.92%)
Jul 08, 2010 7.516 7.516 7.038 7.038 3,669 -0.01(-0.08%)
Jul 07, 2010 7.133 7.133 7.010 7.044 7,662 +0.03(+0.48%)
Jul 06, 2010 7.178 7.265 7.010 7.010 16,240 -0.20(-2.71%)
Jul 02, 2010 7.441 7.541 7.178 7.206 27,112 -0.13(-1.83%)
Jul 01, 2010 7.457 7.457 7.223 7.340 9,190 -0.15(-1.94%)
Jun 30, 2010 7.485 7.485 7.485 7.485 2,445 -0.02(-0.22%)
Jun 29, 2010 7.429 7.569 7.429 7.502 2,325 -0.02(-0.30%)
Jun 25, 2010 7.502 7.614 7.496 7.524 5,655 +0.04(+0.60%)
Jun 24, 2010 7.457 7.480 7.457 7.480 716 -0.03(-0.45%)
Jun 23, 2010 7.647 7.647 7.513 7.513 7,350 -0.06(-0.74%)
Jun 22, 2010 7.591 7.597 7.569 7.569 6,271 -0.02(-0.29%)
Jun 21, 2010 7.681 7.681 7.569 7.591 9,337 -0.11(-1.45%)
Jun 18, 2010 7.608 7.703 7.608 7.703 1,614 +0.08(+1.03%)
Jun 17, 2010 7.709 7.709 7.625 7.625 2,237 +0.06(+0.74%)
Jun 16, 2010 7.563 7.681 7.541 7.569 9,400 -0.06(-0.73%)
Jun 15, 2010 7.608 7.709 7.569 7.625 5,225 -0.07(-0.94%)
Jun 14, 2010 7.558 7.697 7.541 7.697 5,012 +0.12(+1.55%)
Jun 11, 2010 7.429 7.709 7.429 7.580 4,368 +0.16(+2.11%)
Jun 10, 2010 7.391 7.500 7.369 7.424 6,383 +0.10(+1.39%)
Jun 09, 2010 7.479 7.566 7.292 7.322 27,774 -0.16(-2.16%)
Jun 08, 2010 7.492 7.511 7.484 7.484 1,933 -0.01(-0.07%)
Jun 07, 2010 7.539 7.572 7.457 7.490 20,327 -0.11(-1.44%)
Jun 04, 2010 7.681 7.692 7.544 7.599 18,205 -0.08(-1.00%)
Jun 03, 2010 7.736 7.950 7.676 7.676 7,140 -0.07(-0.85%)
Jun 02, 2010 7.950 7.950 7.731 7.742 19,406 -0.19(-2.42%)
Jun 01, 2010 7.890 7.950 7.676 7.934 14,773 +0.10(+1.26%)
May 28, 2010 7.807 7.978 7.829 7.835 28,640 +0.03(+0.35%)
May 27, 2010 7.731 7.807 7.731 7.807 3,622 +0.20(+2.63%)
May 26, 2010 7.580 7.758 7.577 7.607 4,825 +0.05(+0.73%)
May 25, 2010 7.517 7.890 7.462 7.553 13,396 -0.18(-2.37%)
May 24, 2010 7.468 7.865 7.468 7.736 7,049 +0.20(+2.69%)
May 21, 2010 7.511 7.599 7.490 7.533 4,924 -0.01(-0.15%)
May 20, 2010 7.627 7.654 7.511 7.544 21,913 -0.10(-1.36%)
May 19, 2010 7.665 7.813 7.649 7.649 2,936 -0.02(-0.21%)
May 18, 2010 7.939 7.950 7.539 7.665 12,079 +0.05(+0.72%)
May 17, 2010 7.511 7.610 7.457 7.610 9,600 +0.02(+0.29%)
May 14, 2010 7.594 7.596 7.561 7.588 5,809 +0.03(+0.36%)
May 13, 2010 7.539 7.561 7.462 7.561 7,191 -0.01(-0.07%)
May 11, 2010 7.566 7.566 7.566 7.566 0 +0.11(+1.47%)
May 10, 2010 7.407 7.616 7.385 7.457 4,481 -0.10(-1.38%)
May 07, 2010 7.292 7.704 7.237 7.561 5,628 +0.15(+2.07%)
May 06, 2010 7.610 7.775 7.325 7.407 11,995 -0.10(-1.39%)
May 05, 2010 7.665 7.740 7.511 7.511 14,893 -0.30(-3.86%)
May 04, 2010 7.550 7.813 7.550 7.813 1,276 -0.14(-1.75%)
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.