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, 2012 9.909 9.556 9.556 9.556 6,865 -0.38(-3.81%)
Jul 30, 2012 9.518 10.00 9.505 9.934 9,082 +0.48(+5.08%)
Jul 27, 2012 9.543 9.543 9.454 9.454 4,108 -0.12(-1.28%)
Jul 26, 2012 9.300 9.577 9.255 9.577 3,410 +0.07(+0.69%)
Jul 25, 2012 9.011 9.511 9.011 9.511 5,382 +0.46(+5.02%)
Jul 24, 2012 9.069 9.108 8.973 9.056 3,674 +0.00(+0.00%)
Jul 23, 2012 9.415 9.415 9.031 9.056 20,024 -0.31(-3.29%)
Jul 20, 2012 9.543 9.543 9.178 9.364 16,672 -0.13(-1.35%)
Jul 19, 2012 9.518 9.902 9.434 9.492 22,091 -0.12(-1.27%)
Jul 18, 2012 9.774 9.774 9.614 9.614 624 -0.00(-0.00%)
Jul 17, 2012 9.614 9.614 9.614 9.614 312 -0.13(-1.38%)
Jul 16, 2012 9.607 10.04 9.428 9.748 16,760 +0.20(+2.08%)
Jul 13, 2012 9.550 9.550 9.550 9.550 1,181 -0.06(-0.60%)
Jul 12, 2012 9.614 9.614 9.415 9.607 9,420 +0.06(+0.60%)
Jul 11, 2012 9.550 9.582 9.543 9.550 3,590 +0.00(+0.00%)
Jul 10, 2012 9.473 9.575 9.268 9.550 8,818 +0.10(+1.02%)
Jul 09, 2012 9.402 9.470 9.402 9.454 2,923 +0.10(+1.03%)
Jul 06, 2012 9.274 9.518 9.266 9.357 6,705 +0.26(+2.82%)
Jul 05, 2012 9.338 9.338 9.075 9.101 3,412 -0.22(-2.40%)
Jul 03, 2012 9.325 9.325 9.306 9.325 2,458 +0.13(+1.39%)
Jul 02, 2012 9.261 9.517 9.197 9.197 11,889 -0.06(-0.62%)
Jun 29, 2012 9.261 9.261 8.986 9.255 2,496 +0.07(+0.77%)
Jun 28, 2012 9.204 9.223 9.037 9.184 1,898 -0.04(-0.42%)
Jun 27, 2012 9.261 9.261 9.197 9.223 624 +0.00(+0.00%)
Jun 26, 2012 9.223 9.229 9.223 9.223 2,028 -0.01(-0.07%)
Jun 25, 2012 9.229 9.229 9.229 9.229 1,419 +0.10(+1.04%)
Jun 22, 2012 9.120 9.134 9.120 9.134 468 +0.07(+0.79%)
Jun 21, 2012 9.056 9.261 9.056 9.063 2,758 +0.03(+0.35%)
Jun 20, 2012 9.178 9.178 9.031 9.031 1,872 -0.06(-0.70%)
Jun 19, 2012 9.075 9.178 9.050 9.095 8,533 +0.06(+0.64%)
Jun 18, 2012 9.082 9.095 9.037 9.037 2,760 -0.04(-0.42%)
Jun 15, 2012 8.973 9.100 8.883 9.075 3,714 -0.03(-0.28%)
Jun 14, 2012 8.973 9.101 8.909 9.101 5,896 +0.03(+0.28%)
Jun 13, 2012 8.928 9.120 8.928 9.075 6,161 +0.01(+0.07%)
Jun 12, 2012 9.012 9.069 8.987 9.069 4,287 -0.08(-0.83%)
Jun 11, 2012 9.289 9.403 9.132 9.145 15,670 -0.01(-0.07%)
Jun 08, 2012 9.214 9.283 8.962 9.151 1,643 +0.14(+1.61%)
Jun 07, 2012 9.428 9.434 8.975 9.006 10,271 -0.43(-4.54%)
Jun 06, 2012 9.497 9.497 9.296 9.434 2,018 -0.07(-0.79%)
Jun 05, 2012 8.849 9.592 8.849 9.509 4,403 +0.53(+5.96%)
Jun 04, 2012 9.025 9.025 8.912 8.975 11,257 -0.28(-2.99%)
Jun 01, 2012 9.019 9.252 9.019 9.251 3,728 +0.23(+2.58%)
May 31, 2012 9.365 9.365 9.006 9.019 7,761 -0.35(-3.70%)
May 30, 2012 9.277 9.447 9.277 9.365 2,381 +0.06(+0.61%)
May 29, 2012 9.069 9.365 9.069 9.308 2,873 +0.24(+2.64%)
May 25, 2012 9.069 9.069 9.069 9.069 158 +0.03(+0.35%)
May 24, 2012 9.031 9.756 9.006 9.038 3,334 +0.01(+0.13%)
May 23, 2012 9.164 9.164 8.975 9.026 7,424 -0.17(-1.84%)
May 22, 2012 9.050 9.211 8.980 9.195 4,915 +0.17(+1.88%)
May 21, 2012 9.189 9.283 8.837 9.025 12,122 -0.16(-1.78%)
May 18, 2012 9.164 9.189 9.132 9.189 12,021 +0.00(+0.02%)
May 17, 2012 9.346 9.346 9.182 9.187 4,272 -0.20(-2.10%)
May 16, 2012 9.378 9.384 9.346 9.384 3,175 +0.06(+0.68%)
May 15, 2012 9.386 9.415 9.321 9.321 8,571 -0.12(-1.27%)
May 14, 2012 9.422 9.441 9.422 9.441 987 -0.00(-0.00%)
May 11, 2012 9.428 9.441 9.428 9.441 1,587 -0.01(-0.07%)
May 10, 2012 9.573 9.573 9.447 9.447 2,500 -0.18(-1.90%)
May 09, 2012 9.560 9.630 9.428 9.630 9,780 +0.06(+0.66%)
May 08, 2012 9.441 9.567 9.428 9.567 3,493 +0.07(+0.78%)
May 07, 2012 9.485 9.543 9.428 9.493 2,839 +0.06(+0.69%)
May 04, 2012 9.422 9.447 9.384 9.428 17,737 -0.03(-0.33%)
May 03, 2012 9.630 9.630 9.447 9.460 14,037 -0.16(-1.70%)
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.