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 31, 2010 7.672 7.801 7.667 7.683 9,307 -0.08(-1.08%)
Aug 30, 2010 7.725 7.767 7.717 7.767 5,905 +0.14(+1.83%)
Aug 27, 2010 7.662 7.683 7.544 7.628 7,568 +0.08(+1.11%)
Aug 26, 2010 7.538 7.544 7.538 7.544 894 +0.03(+0.33%)
Aug 25, 2010 7.611 7.611 7.393 7.519 5,028 +0.03(+0.34%)
Aug 24, 2010 7.560 7.600 7.432 7.493 4,493 -0.06(-0.81%)
Aug 23, 2010 7.734 7.812 7.533 7.555 11,784 +0.01(+0.15%)
Aug 20, 2010 7.734 7.823 7.488 7.544 7,750 -0.22(-2.88%)
Aug 19, 2010 7.773 7.875 7.767 7.767 9,509 -0.11(-1.42%)
Aug 18, 2010 7.901 7.901 7.644 7.879 3,937 +0.06(+0.79%)
Aug 17, 2010 7.516 7.818 7.510 7.818 6,540 +0.10(+1.30%)
Aug 16, 2010 8.047 8.097 7.281 7.717 18,736 -0.11(-1.43%)
Aug 13, 2010 7.510 8.047 7.438 7.829 33,722 +0.64(+8.86%)
Aug 12, 2010 7.499 7.499 7.007 7.192 40,286 -0.30(-3.96%)
Aug 11, 2010 7.421 7.544 7.421 7.488 1,941 +0.08(+1.13%)
Aug 10, 2010 7.572 7.577 7.376 7.404 7,432 -0.16(-2.14%)
Aug 09, 2010 7.538 7.683 7.454 7.566 5,311 +0.11(+1.42%)
Aug 06, 2010 7.454 7.604 7.404 7.460 8,720 -0.03(-0.45%)
Aug 04, 2010 7.376 7.493 7.493 7.493 357 -0.02(-0.22%)
Aug 03, 2010 7.482 7.664 7.387 7.510 5,186 +0.16(+2.21%)
Aug 02, 2010 7.482 7.680 7.348 7.348 16,206 -0.25(-3.31%)
Jul 29, 2010 7.600 7.600 7.600 7.600 0 -0.01(-0.15%)
Jul 28, 2010 7.488 7.700 7.488 7.611 8,232 +0.07(+0.89%)
Jul 27, 2010 7.493 7.544 7.398 7.544 6,043 +0.03(+0.45%)
Jul 26, 2010 7.510 7.544 7.236 7.510 9,096 +0.18(+2.44%)
Jul 23, 2010 7.303 7.370 7.303 7.331 3,049 +0.12(+1.63%)
Jul 22, 2010 7.188 7.220 7.187 7.214 3,428 +0.01(+0.16%)
Jul 21, 2010 7.259 7.259 7.113 7.203 2,364 +0.03(+0.39%)
Jul 20, 2010 7.169 7.357 6.974 7.175 4,384 +0.06(+0.86%)
Jul 19, 2010 7.153 7.521 7.030 7.113 14,278 +0.04(+0.55%)
Jul 16, 2010 7.510 7.510 6.946 7.074 26,650 -0.37(-5.03%)
Jul 15, 2010 7.460 7.460 7.449 7.449 536 +0.04(+0.60%)
Jul 14, 2010 7.505 7.505 7.404 7.404 1,163 -0.13(-1.71%)
Jul 13, 2010 7.533 7.533 7.533 7.533 357 +0.23(+3.22%)
Jul 12, 2010 7.348 7.376 7.236 7.298 1,789 -0.09(-1.21%)
Jul 09, 2010 7.505 7.516 7.387 7.387 1,478 +0.35(+4.92%)
Jul 08, 2010 7.519 7.519 7.041 7.041 3,668 -0.01(-0.08%)
Jul 07, 2010 7.136 7.136 7.013 7.046 7,659 +0.03(+0.48%)
Jul 06, 2010 7.180 7.268 7.013 7.013 16,234 -0.20(-2.71%)
Jul 02, 2010 7.443 7.544 7.180 7.208 27,103 -0.13(-1.83%)
Jul 01, 2010 7.460 7.460 7.225 7.343 9,187 -0.15(-1.94%)
Jun 30, 2010 7.488 7.488 7.488 7.488 2,444 -0.02(-0.22%)
Jun 29, 2010 7.432 7.572 7.432 7.505 2,324 -0.02(-0.30%)
Jun 25, 2010 7.505 7.616 7.499 7.527 5,653 +0.04(+0.60%)
Jun 24, 2010 7.460 7.482 7.460 7.482 715 -0.03(-0.45%)
Jun 23, 2010 7.650 7.650 7.516 7.516 7,347 -0.06(-0.74%)
Jun 22, 2010 7.594 7.600 7.572 7.572 6,268 -0.02(-0.29%)
Jun 21, 2010 7.683 7.683 7.572 7.594 9,334 -0.11(-1.45%)
Jun 18, 2010 7.611 7.706 7.611 7.706 1,614 +0.08(+1.03%)
Jun 17, 2010 7.711 7.711 7.628 7.628 2,236 +0.06(+0.74%)
Jun 16, 2010 7.566 7.683 7.544 7.572 9,397 -0.06(-0.73%)
Jun 15, 2010 7.611 7.711 7.572 7.627 5,223 -0.07(-0.94%)
Jun 14, 2010 7.560 7.700 7.544 7.700 5,010 +0.12(+1.55%)
Jun 11, 2010 7.432 7.711 7.432 7.583 4,366 +0.16(+2.11%)
Jun 10, 2010 7.393 7.503 7.372 7.426 6,381 +0.10(+1.39%)
Jun 09, 2010 7.481 7.569 7.295 7.325 27,764 -0.16(-2.16%)
Jun 08, 2010 7.495 7.514 7.487 7.487 1,932 -0.01(-0.07%)
Jun 07, 2010 7.542 7.574 7.459 7.492 20,319 -0.11(-1.44%)
Jun 04, 2010 7.684 7.695 7.547 7.602 18,199 -0.08(-1.00%)
Jun 03, 2010 7.739 7.953 7.679 7.679 7,137 -0.07(-0.85%)
Jun 02, 2010 7.953 7.953 7.734 7.745 19,399 -0.19(-2.42%)
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.