Skip to main content
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 (%)
Jul 31, 2009 6.796 7.324 6.796 6.860 51,014 -0.15(-2.08%)
Jul 30, 2009 7.334 7.399 6.947 7.006 38,845 -0.28(-3.84%)
Jul 29, 2009 7.329 7.394 6.774 7.286 52,966 -0.02(-0.22%)
Jul 28, 2009 6.871 7.447 6.823 7.302 50,693 +0.41(+6.02%)
Jul 27, 2009 6.887 6.887 6.887 6.887 185 -0.21(-2.96%)
Jul 24, 2009 7.097 7.097 7.097 7.097 1,078 +0.00(+0.00%)
Jul 23, 2009 7.097 7.097 7.097 7.097 185 -0.17(-2.37%)
Jul 22, 2009 7.264 7.270 7.038 7.270 2,785 +0.40(+5.88%)
Jul 20, 2009 6.920 6.866 6.866 6.866 4,271 +0.17(+2.57%)
Jul 17, 2009 6.543 7.027 6.537 6.694 35,374 +0.20(+3.15%)
Jul 16, 2009 7.049 7.049 6.489 6.489 27,836 -0.24(-3.60%)
Jul 15, 2009 6.839 6.839 6.731 6.731 4,735 -0.04(-0.56%)
Jul 14, 2009 6.623 6.769 6.623 6.769 8,471 +0.07(+1.04%)
Jul 13, 2009 6.737 6.834 6.699 6.699 7,335 -0.15(-2.20%)
Jul 10, 2009 6.785 7.027 6.726 6.850 16,104 +0.02(+0.23%)
Jul 09, 2009 7.044 7.060 6.747 6.834 3,905 -0.09(-1.24%)
Jul 08, 2009 6.828 7.033 6.828 6.920 2,599 +0.03(+0.39%)
Jul 07, 2009 7.006 7.006 6.887 6.893 2,414 +0.16(+2.40%)
Jul 06, 2009 6.866 6.871 6.731 6.731 742 -0.17(-2.42%)
Jul 02, 2009 6.898 6.898 6.898 6.898 557 -0.11(-1.61%)
Jul 01, 2009 7.022 7.022 6.866 7.011 3,156 +0.28(+4.16%)
Jun 30, 2009 6.847 6.904 6.731 6.731 1,671 -0.13(-1.88%)
Jun 29, 2009 6.661 7.027 6.629 6.860 60,267 +0.21(+3.16%)
Jun 26, 2009 6.623 6.772 6.597 6.650 6,833 -0.03(-0.40%)
Jun 25, 2009 6.677 6.909 6.623 6.677 7,169 +0.00(+0.00%)
Jun 24, 2009 6.858 6.858 6.677 6.677 2,414 -0.05(-0.80%)
Jun 23, 2009 6.737 6.737 6.731 6.731 6,499 -0.10(-1.42%)
Jun 22, 2009 6.731 6.828 6.731 6.828 3,342 +0.10(+1.44%)
Jun 19, 2009 6.731 6.737 6.731 6.731 1,617 +0.08(+1.21%)
Jun 18, 2009 6.758 6.893 6.597 6.650 15,056 -0.14(-2.06%)
Jun 17, 2009 6.737 7.081 6.618 6.790 9,459 -0.02(-0.24%)
Jun 16, 2009 7.060 7.076 6.807 6.807 3,130 -0.04(-0.51%)
Jun 15, 2009 6.963 6.963 6.839 6.842 928 -0.05(-0.66%)
Jun 12, 2009 7.135 7.135 6.887 6.887 371 -0.25(-3.47%)
Jun 11, 2009 7.135 7.135 7.135 7.135 1,359 +0.00(+0.00%)
Jun 10, 2009 7.135 7.135 7.054 7.135 3,910 +0.10(+1.38%)
Jun 09, 2009 7.038 7.038 7.038 7.038 185 -0.08(-1.13%)
Jun 08, 2009 7.221 7.221 7.119 7.119 464 +0.00(+0.00%)
Jun 05, 2009 7.270 7.587 6.984 7.119 31,983 -0.47(-6.17%)
Jun 04, 2009 6.947 7.744 6.790 7.587 31,853 +0.55(+7.80%)
Jun 03, 2009 6.898 7.038 6.898 7.038 2,414 -0.09(-1.28%)
Jun 02, 2009 7.264 7.264 6.893 7.130 10,956 -0.13(-1.85%)
Jun 01, 2009 7.022 7.264 7.022 7.264 5,199 +0.34(+4.90%)
May 29, 2009 7.060 7.044 6.860 6.925 12,906 -0.14(-1.98%)
May 28, 2009 7.060 7.151 6.629 7.065 17,376 +0.17(+2.50%)
May 27, 2009 6.887 6.936 6.613 6.893 6,471 -0.03(-0.39%)
May 26, 2009 6.327 6.920 6.300 6.920 20,612 +0.21(+3.13%)
May 22, 2009 6.785 7.038 6.521 6.710 8,512 +0.06(+0.97%)
May 21, 2009 6.365 6.645 6.365 6.645 3,899 +0.32(+5.02%)
May 20, 2009 6.403 6.403 6.327 6.327 2,228 -0.05(-0.84%)
May 19, 2009 6.370 6.419 6.370 6.381 1,857 +0.05(+0.77%)
May 18, 2009 6.343 6.343 6.327 6.333 4,094 +0.01(+0.09%)
May 15, 2009 6.424 6.424 6.327 6.327 8,802 -0.12(-1.88%)
May 14, 2009 6.284 6.448 6.284 6.448 1,749 +0.06(+0.88%)
May 13, 2009 6.225 6.397 6.225 6.392 2,228 +0.11(+1.80%)
May 12, 2009 6.457 6.462 6.279 6.279 5,756 +0.03(+0.52%)
May 11, 2009 6.193 6.392 6.193 6.247 2,488 -0.33(-5.07%)
May 08, 2009 6.518 6.667 6.327 6.580 9,116 +0.10(+1.50%)
May 07, 2009 6.435 6.750 6.247 6.483 14,534 +0.13(+2.12%)
May 06, 2009 6.193 6.349 6.193 6.349 5,979 +0.16(+2.52%)
May 05, 2009 6.327 6.349 6.155 6.193 17,649 -0.18(-2.87%)
May 04, 2009 6.381 6.381 6.166 6.376 28,830 +0.16(+2.51%)
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.