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 (%)
Aug 29, 2014 15.82 15.60 15.60 15.60 3,248 -0.04(-0.27%)
Aug 28, 2014 15.66 15.66 15.59 15.65 4,994 -0.16(-0.99%)
Aug 27, 2014 15.59 15.80 15.67 15.80 971 +0.13(+0.86%)
Aug 26, 2014 15.68 15.87 15.67 15.67 93,025 -0.03(-0.18%)
Aug 25, 2014 15.90 15.97 15.26 15.70 12,059 -0.28(-1.73%)
Aug 22, 2014 15.82 15.97 15.82 15.97 564 -0.01(-0.09%)
Aug 21, 2014 15.90 16.00 15.86 15.99 3,824 +0.05(+0.31%)
Aug 20, 2014 15.81 15.94 15.92 15.94 692 +0.01(+0.09%)
Aug 19, 2014 15.96 15.96 15.80 15.92 2,827 +0.02(+0.13%)
Aug 18, 2014 15.79 16.00 15.79 15.90 5,533 +0.20(+1.26%)
Aug 15, 2014 15.54 15.70 15.54 15.70 8,864 +0.17(+1.12%)
Aug 14, 2014 15.39 15.53 15.39 15.53 713 +0.09(+0.61%)
Aug 13, 2014 15.24 15.57 15.24 15.43 6,545 -0.25(-1.58%)
Aug 12, 2014 15.23 15.68 15.23 15.68 2,991 -0.11(-0.72%)
Aug 11, 2014 15.82 15.99 15.23 15.80 11,319 -0.23(-1.41%)
Aug 08, 2014 15.48 15.58 15.43 16.02 13,600 +0.25(+1.57%)
Aug 07, 2014 15.15 15.77 15.15 15.77 8,730 +0.81(+5.39%)
Aug 06, 2014 14.97 14.97 14.97 14.97 1,117 -0.08(-0.56%)
Aug 05, 2014 15.22 15.51 15.05 15.05 9,184 -0.23(-1.48%)
Aug 04, 2014 15.12 15.60 15.09 15.28 4,187 +0.23(+1.51%)
Aug 01, 2014 15.05 15.83 15.05 15.05 15,972 +0.01(+0.05%)
Jul 31, 2014 15.09 15.55 15.05 15.05 8,506 -0.16(-1.07%)
Jul 30, 2014 15.26 15.26 15.09 15.21 3,502 -0.06(-0.37%)
Jul 29, 2014 15.55 15.58 15.33 15.26 5,937 -0.24(-1.55%)
Jul 28, 2014 15.46 15.81 15.65 15.51 8,341 -0.15(-0.95%)
Jul 25, 2014 15.65 15.85 15.54 15.65 10,496 +0.21(+1.33%)
Jul 24, 2014 15.50 15.92 15.45 15.45 10,306 -0.20(-1.27%)
Jul 23, 2014 15.72 16.11 15.16 15.65 19,013 -0.07(-0.45%)
Jul 22, 2014 15.38 16.10 15.27 15.72 21,804 +0.10(+0.64%)
Jul 21, 2014 15.55 15.70 15.36 15.62 4,954 -0.03(-0.18%)
Jul 18, 2014 15.31 15.65 15.31 15.65 7,450 +0.24(+1.56%)
Jul 17, 2014 15.09 15.78 15.09 15.41 72,391 -0.28(-1.81%)
Jul 16, 2014 15.86 15.96 14.96 15.69 25,923 -0.12(-0.76%)
Jul 15, 2014 15.77 15.86 15.67 15.81 3,755 +0.22(+1.41%)
Jul 14, 2014 15.90 16.04 15.59 15.59 8,683 -0.14(-0.90%)
Jul 11, 2014 16.02 16.40 15.73 15.73 23,506 -0.55(-3.35%)
Jul 10, 2014 16.22 16.28 16.01 16.28 10,005 -0.16(-0.95%)
Jul 09, 2014 16.04 16.43 15.78 16.43 15,684 +0.50(+3.11%)
Jul 08, 2014 15.97 16.28 15.94 15.94 7,457 -0.04(-0.27%)
Jul 07, 2014 16.04 16.21 15.98 15.98 8,285 -0.30(-1.83%)
Jul 03, 2014 15.97 16.28 16.28 16.28 11,581 +0.37(+2.31%)
Jul 02, 2014 15.93 16.28 15.89 15.91 14,023 +0.10(+0.63%)
Jul 01, 2014 15.65 15.91 15.13 15.81 9,333 +0.01(+0.09%)
Jun 30, 2014 15.52 15.82 15.29 15.80 17,833 +0.04(+0.27%)
Jun 27, 2014 15.22 15.75 15.22 15.75 6,898 +0.55(+3.63%)
Jun 26, 2014 15.01 15.22 15.01 15.20 3,457 -0.01(-0.09%)
Jun 25, 2014 15.11 15.22 14.97 15.22 10,150 +0.21(+1.37%)
Jun 24, 2014 15.09 15.20 15.01 15.01 7,423 -0.01(-0.05%)
Jun 23, 2014 15.00 15.17 14.94 15.02 9,306 -0.03(-0.19%)
Jun 20, 2014 15.18 15.38 14.94 15.05 27,756 -0.13(-0.89%)
Jun 19, 2014 14.91 15.48 14.89 15.18 14,163 +0.12(+0.83%)
Jun 18, 2014 15.04 15.31 15.04 15.06 6,152 -0.27(-1.75%)
Jun 17, 2014 15.07 15.38 15.07 15.32 11,492 +0.02(+0.15%)
Jun 16, 2014 15.36 15.49 15.04 15.30 12,495 -0.02(-0.14%)
Jun 13, 2014 15.34 15.50 15.15 15.32 9,063 -0.24(-1.53%)
Jun 12, 2014 15.73 15.75 15.23 15.56 17,553 -0.12(-0.78%)
Jun 11, 2014 15.92 15.92 15.66 15.68 1,694 -0.14(-0.87%)
Jun 10, 2014 15.83 15.89 15.75 15.82 7,540 -0.07(-0.47%)
Jun 06, 2014 15.64 15.92 15.64 15.89 4,680 +0.26(+1.65%)
Jun 05, 2014 15.64 15.64 15.36 15.64 4,603 +0.00(+0.00%)
Jun 04, 2014 15.63 15.64 15.36 15.64 5,842 +0.00(+0.00%)
Jun 03, 2014 15.55 15.64 15.33 15.64 3,671 +0.02(+0.13%)
Jun 02, 2014 15.43 15.64 15.19 15.62 4,750 -0.01(-0.09%)
May 30, 2014 15.28 15.63 15.19 15.63 4,524 +0.27(+1.78%)
May 29, 2014 15.23 15.38 15.19 15.36 4,971 +0.02(+0.16%)
May 28, 2014 15.05 15.33 14.95 15.33 7,645 +0.07(+0.48%)
May 27, 2014 15.19 15.36 15.14 15.26 11,779 +0.08(+0.55%)
May 23, 2014 15.19 15.17 15.17 15.17 3,571 +0.02(+0.14%)
May 21, 2014 15.15 15.15 15.15 15.15 220 +0.04(+0.23%)
May 19, 2014 15.12 15.12 15.12 15.12 122 -0.11(-0.69%)
May 16, 2014 15.00 15.38 15.00 15.22 13,572 +0.18(+1.21%)
May 15, 2014 15.08 15.13 14.84 15.04 6,537 -0.28(-1.83%)
May 13, 2014 15.38 15.32 15.32 15.32 175 -0.04(-0.27%)
May 12, 2014 15.12 15.38 15.12 15.36 4,543 +0.07(+0.46%)
May 09, 2014 15.15 15.33 15.15 15.29 1,827 +0.06(+0.41%)
May 08, 2014 15.03 15.36 15.03 15.23 4,703 +0.17(+1.16%)
May 07, 2014 15.25 15.29 15.06 15.06 7,813 -0.41(-2.65%)
May 06, 2014 15.40 15.47 15.38 15.47 5,139 +0.11(+0.71%)
May 05, 2014 15.57 15.57 15.34 15.36 19,087 -0.08(-0.54%)
May 02, 2014 15.22 15.48 15.20 15.44 5,431 +0.27(+1.80%)
May 01, 2014 15.17 15.17 15.17 15.17 1,543 +0.31(+2.07%)
Apr 30, 2014 14.86 14.86 14.86 14.86 382 -0.09(-0.63%)
Apr 29, 2014 14.95 14.95 14.95 14.95 430 +0.04(+0.25%)
Apr 28, 2014 14.82 14.94 14.82 14.92 1,055 -0.26(-1.70%)
Apr 25, 2014 14.79 15.20 14.79 15.17 938 +0.18(+1.21%)
Apr 24, 2014 14.86 15.01 14.86 14.99 5,193 -0.13(-0.83%)
Apr 23, 2014 15.19 15.20 14.73 15.12 6,259 -0.07(-0.47%)
Apr 22, 2014 15.19 15.33 15.19 15.19 4,514 -0.20(-1.31%)
Apr 21, 2014 15.41 15.47 15.37 15.39 1,437 +0.13(+0.83%)
Apr 17, 2014 15.27 15.27 15.27 15.27 571 +0.12(+0.79%)
Apr 16, 2014 15.09 15.23 15.09 15.15 1,445 -0.08(-0.51%)
Apr 15, 2014 15.25 15.25 15.11 15.22 4,429 +0.29(+1.97%)
Apr 14, 2014 15.23 15.25 14.84 14.93 11,535 -0.43(-2.82%)
Apr 11, 2014 15.36 15.36 15.36 15.36 265 +0.15(+0.99%)
Apr 10, 2014 15.21 15.21 15.21 15.21 765 -0.17(-1.11%)
Apr 09, 2014 15.46 15.47 15.20 15.38 2,291 +0.04(+0.23%)
Apr 08, 2014 15.23 15.35 15.23 15.35 15,294 -0.12(-0.77%)
Apr 07, 2014 15.50 15.54 15.47 15.47 871 +0.07(+0.45%)
Apr 04, 2014 15.54 15.54 15.23 15.40 2,225 -0.11(-0.71%)
Apr 02, 2014 15.51 15.51 15.51 15.51 285 -0.02(-0.15%)
Apr 01, 2014 15.52 15.53 15.52 15.53 637 +0.03(+0.18%)
Mar 31, 2014 15.54 15.54 15.24 15.50 3,330 -0.04(-0.23%)
Mar 27, 2014 15.43 15.54 15.54 15.54 5,143 +0.08(+0.54%)
Mar 26, 2014 15.64 15.64 15.45 15.45 1,534 -0.18(-1.16%)
Mar 25, 2014 15.64 15.64 15.41 15.64 4,124 +0.04(+0.27%)
Mar 24, 2014 15.59 15.59 15.36 15.59 1,517 +0.02(+0.13%)
Mar 21, 2014 15.65 15.75 15.57 15.57 4,999 -0.03(-0.22%)
Mar 20, 2014 15.56 15.61 15.56 15.61 3,208 -0.01(-0.09%)
Mar 19, 2014 15.57 15.65 15.55 15.62 7,336 +0.05(+0.31%)
Mar 18, 2014 15.45 15.57 15.45 15.57 4,959 -0.17(-1.11%)
Mar 17, 2014 15.50 15.75 15.40 15.75 2,323 +0.24(+1.58%)
Mar 14, 2014 15.50 15.50 15.50 15.50 937 -0.07(-0.45%)
Mar 13, 2014 15.36 15.57 15.36 15.57 2,435 +0.00(+0.00%)
Mar 12, 2014 15.51 15.57 15.51 15.57 2,900 +0.17(+1.14%)
Mar 11, 2014 15.40 15.40 15.40 15.40 567 +0.08(+0.50%)
Mar 10, 2014 15.36 15.37 15.31 15.32 5,207 -0.08(-0.49%)
Mar 07, 2014 15.38 15.56 15.36 15.40 11,656 +0.10(+0.68%)
Mar 06, 2014 15.29 15.29 15.29 15.29 329 -0.08(-0.54%)
Mar 05, 2014 15.36 15.38 15.29 15.38 10,486 +0.01(+0.09%)
Mar 04, 2014 15.40 15.40 15.23 15.36 6,200 +0.10(+0.68%)
Mar 03, 2014 15.36 15.36 15.23 15.26 2,690 +0.03(+0.23%)
Feb 28, 2014 15.12 15.31 15.12 15.23 6,818 +0.00(+0.00%)
Feb 27, 2014 15.12 15.23 15.12 15.23 1,309 -0.07(-0.45%)
Feb 26, 2014 15.19 15.29 15.16 15.29 13,964 +0.28(+1.89%)
Feb 25, 2014 14.94 15.01 14.94 15.01 723 -0.12(-0.78%)
Feb 24, 2014 15.13 15.13 14.92 15.13 4,818 +0.21(+1.39%)
Feb 21, 2014 14.79 14.98 14.79 14.92 2,222 +0.14(+0.94%)
Feb 20, 2014 14.64 15.01 14.62 14.78 10,879 -0.17(-1.16%)
Feb 19, 2014 14.96 14.96 14.96 14.96 664 +0.08(+0.51%)
Feb 14, 2014 14.88 14.88 14.88 14.88 2 +0.00(+0.03%)
Feb 13, 2014 15.00 15.02 14.87 14.87 2,550 +0.02(+0.15%)
Feb 12, 2014 14.83 15.06 14.83 14.85 4,048 -0.03(-0.19%)
Feb 11, 2014 14.73 14.88 14.57 14.88 3,355 +0.19(+1.27%)
Feb 10, 2014 15.09 15.09 14.69 14.69 3,950 -0.12(-0.84%)
Feb 07, 2014 14.84 14.84 14.82 14.82 1,778 -0.03(-0.19%)
Feb 06, 2014 14.85 14.85 14.82 14.84 1,589 -0.13(-0.88%)
Feb 05, 2014 14.97 15.11 14.97 14.98 1,040 +0.17(+1.12%)
Feb 04, 2014 14.75 14.81 14.75 14.81 1,012 -0.05(-0.33%)
Feb 03, 2014 14.82 15.02 14.80 14.86 7,942 +0.04(+0.28%)
Jan 31, 2014 15.00 15.01 14.81 14.82 4,670 -0.21(-1.38%)
Jan 30, 2014 15.02 15.02 15.00 15.02 580 +0.00(+0.00%)
Jan 29, 2014 15.02 15.02 15.02 15.02 1,871 -0.17(-1.14%)
Jan 28, 2014 14.67 15.20 14.67 15.20 1,082 +0.31(+2.09%)
Jan 27, 2014 14.84 14.92 14.84 14.89 2,913 -0.06(-0.42%)
Jan 24, 2014 14.88 14.99 14.71 14.95 14,474 -0.23(-1.53%)
Jan 23, 2014 15.05 15.18 14.97 15.18 1,690 +0.18(+1.22%)
Jan 22, 2014 14.84 15.20 14.84 15.00 7,645 +0.01(+0.05%)
Jan 21, 2014 15.14 15.14 14.95 14.99 1,592 -0.21(-1.37%)
Jan 17, 2014 15.05 15.20 15.20 15.20 2,022 +0.30(+2.04%)
Jan 16, 2014 14.91 14.99 14.89 14.89 612 -0.19(-1.24%)
Jan 15, 2014 14.99 15.08 14.61 15.08 10,539 +0.09(+0.60%)
Jan 14, 2014 15.08 15.08 14.96 14.99 1,742 -0.12(-0.78%)
Jan 13, 2014 15.09 15.26 14.89 15.11 2,241 +0.02(+0.14%)
Jan 10, 2014 15.05 15.09 14.88 15.09 1,559 +0.10(+0.65%)
Jan 09, 2014 14.96 14.99 14.95 14.99 3,511 +0.05(+0.32%)
Jan 08, 2014 14.91 15.07 14.88 14.94 3,716 -0.13(-0.87%)
Jan 07, 2014 15.03 15.23 15.03 15.07 5,830 +0.23(+1.54%)
Jan 06, 2014 14.92 14.92 14.84 14.84 1,903 -0.35(-2.28%)
Jan 03, 2014 15.36 15.45 15.09 15.19 4,395 -0.39(-2.53%)
Jan 02, 2014 14.89 15.59 14.62 15.59 10,262 +0.69(+4.65%)
Dec 31, 2013 15.36 14.89 14.89 14.89 866 -0.47(-3.06%)
Dec 30, 2013 15.55 15.55 15.05 15.36 10,051 -0.19(-1.21%)
Dec 27, 2013 15.50 15.89 15.29 15.55 3,115 +0.16(+1.03%)
Dec 26, 2013 15.34 15.50 15.34 15.39 2,761 +0.10(+0.63%)
Dec 24, 2013 15.79 15.83 15.09 15.29 8,441 +0.03(+0.18%)
Dec 23, 2013 15.16 15.50 15.15 15.27 8,734 +0.13(+0.87%)
Dec 20, 2013 15.16 15.83 15.12 15.14 19,988 +0.05(+0.32%)
Dec 19, 2013 15.12 15.16 15.02 15.09 5,063 -0.00(-0.02%)
Dec 18, 2013 15.05 15.12 14.74 15.09 4,084 +0.24(+1.61%)
Dec 17, 2013 14.63 15.00 14.63 14.85 1,303 -0.27(-1.78%)
Dec 16, 2013 15.12 15.12 15.12 15.12 732 +0.14(+0.92%)
Dec 13, 2013 15.01 15.01 14.88 14.98 1,624 -0.04(-0.29%)
Dec 12, 2013 15.02 15.14 14.93 15.03 10,538 +0.18(+1.22%)
Dec 11, 2013 14.97 14.97 14.84 14.84 714 -0.12(-0.78%)
Dec 10, 2013 14.78 14.97 14.63 14.96 4,359 +0.41(+2.82%)
Dec 09, 2013 14.78 14.81 14.54 14.55 11,143 -0.23(-1.53%)
Dec 06, 2013 14.51 14.78 14.51 14.78 0 +0.36(+2.47%)
Dec 05, 2013 14.42 14.42 14.42 14.42 0 -0.10(-0.71%)
Dec 04, 2013 14.44 14.71 14.40 14.52 0 +0.12(+0.81%)
Dec 03, 2013 14.37 14.45 14.37 14.41 0 -0.01(-0.05%)
Dec 02, 2013 14.67 14.67 14.41 14.41 0 -0.29(-2.00%)
Nov 29, 2013 14.50 14.78 14.50 14.71 0 +0.23(+1.58%)
Nov 26, 2013 14.73 14.48 14.48 14.48 1,754 +0.14(+0.98%)
Nov 25, 2013 14.58 14.67 14.34 14.34 0 -0.24(-1.64%)
Nov 22, 2013 14.58 14.58 14.58 14.58 0 +0.04(+0.28%)
Nov 21, 2013 14.52 14.70 14.51 14.54 0 +0.09(+0.62%)
Nov 19, 2013 14.65 14.45 14.45 14.45 3,215 -0.30(-2.04%)
Nov 18, 2013 14.70 14.78 14.64 14.75 0 -0.03(-0.18%)
Nov 15, 2013 14.72 14.78 14.64 14.78 0 +0.01(+0.05%)
Nov 14, 2013 14.91 14.91 14.76 14.77 0 -0.01(-0.05%)
Nov 13, 2013 14.76 14.78 14.72 14.78 0 -0.01(-0.05%)
Nov 12, 2013 14.65 14.91 14.64 14.78 0 +0.14(+0.98%)
Nov 08, 2013 14.64 14.64 14.64 14.64 292 +0.03(+0.24%)
Nov 07, 2013 14.71 14.78 14.61 14.61 0 -0.17(-1.16%)
Nov 06, 2013 14.61 14.78 14.61 14.78 0 +0.17(+1.17%)
Nov 05, 2013 14.61 14.61 14.61 14.61 0 +0.10(+0.71%)
Nov 01, 2013 14.55 14.50 14.50 14.50 1,607 -0.19(-1.30%)
Oct 31, 2013 14.47 14.69 14.47 14.69 0 +0.03(+0.24%)
Oct 30, 2013 14.71 14.71 14.66 14.66 0 +0.11(+0.75%)
Oct 29, 2013 14.54 14.55 14.54 14.55 0 +0.01(+0.09%)
Oct 28, 2013 14.48 14.75 14.48 14.54 0 -0.16(-1.07%)
Oct 25, 2013 14.69 14.69 14.69 14.69 0 -0.04(-0.28%)
Oct 24, 2013 14.51 14.78 14.51 14.74 0 -0.03(-0.23%)
Oct 23, 2013 14.71 14.78 14.57 14.77 0 +0.30(+2.08%)
Oct 22, 2013 14.50 14.66 14.46 14.47 0 +0.01(+0.09%)
Oct 21, 2013 14.69 14.69 14.45 14.45 0 -0.25(-1.72%)
Oct 18, 2013 14.57 14.84 14.57 14.71 6,379 +0.14(+0.94%)
Oct 17, 2013 14.57 14.57 14.45 14.57 0 -0.10(-0.65%)
Oct 16, 2013 14.67 14.67 14.45 14.67 0 +0.10(+0.65%)
Oct 14, 2013 14.47 14.57 14.57 14.57 438 +0.00(+0.00%)
Oct 11, 2013 14.52 14.57 14.50 14.57 0 +0.02(+0.14%)
Oct 10, 2013 14.44 14.55 14.44 14.55 0 +0.03(+0.24%)
Oct 09, 2013 14.45 14.54 14.45 14.52 0 +0.12(+0.81%)
Oct 08, 2013 14.65 14.65 14.40 14.40 0 -0.14(-0.94%)
Oct 07, 2013 14.61 14.71 14.54 14.54 0 +0.03(+0.21%)
Oct 04, 2013 15.01 15.04 14.30 14.51 0 -0.06(-0.45%)
Oct 03, 2013 14.56 14.61 14.42 14.57 0 +0.03(+0.24%)
Oct 02, 2013 14.56 14.75 14.52 14.54 0 -0.44(-2.94%)
Oct 01, 2013 14.98 14.98 14.98 14.98 0 +0.30(+2.07%)
Sep 30, 2013 14.74 14.74 14.30 14.67 0 -0.16(-1.11%)
Sep 27, 2013 15.06 15.06 14.78 14.84 0 -0.15(-1.00%)
Sep 26, 2013 15.06 15.06 14.99 14.99 0 -0.16(-1.08%)
Sep 25, 2013 15.13 15.18 14.96 15.15 0 -0.03(-0.18%)
Sep 24, 2013 15.01 15.21 15.01 15.18 0 +0.22(+1.46%)
Sep 23, 2013 14.81 15.05 14.78 14.96 0 +0.28(+1.94%)
Sep 20, 2013 14.71 14.88 14.68 14.68 0 -0.32(-2.16%)
Sep 19, 2013 14.88 15.02 14.85 15.00 0 -0.01(-0.09%)
Sep 18, 2013 14.85 15.02 14.85 15.02 0 +0.17(+1.14%)
Sep 17, 2013 14.85 14.85 14.85 14.85 0 -0.06(-0.41%)
Sep 16, 2013 15.02 15.02 14.71 14.91 0 -0.11(-0.72%)
Sep 13, 2013 14.93 15.05 14.93 15.02 0 +0.07(+0.45%)
Sep 12, 2013 14.96 14.97 14.95 14.95 0 -0.02(-0.14%)
Sep 11, 2013 14.88 15.05 14.88 14.97 0 +0.05(+0.36%)
Sep 10, 2013 14.90 14.99 14.90 14.91 0 -0.14(-0.90%)
Sep 09, 2013 14.88 15.05 14.88 15.05 0 +0.07(+0.50%)
Sep 06, 2013 14.98 15.15 14.95 14.97 0 +0.01(+0.05%)
Sep 05, 2013 15.18 15.18 14.97 14.97 0 +0.00(+0.00%)
Sep 04, 2013 15.20 15.20 14.95 14.97 0 +0.09(+0.59%)
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.