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 (%)
Nov 30, 2011 8.487 8.487 8.426 8.456 2,618 +0.02(+0.22%)
Nov 29, 2011 8.219 8.474 8.216 8.438 5,130 +0.26(+3.12%)
Nov 28, 2011 8.663 8.663 8.182 8.182 3,566 -0.13(-1.61%)
Nov 25, 2011 8.377 8.383 8.310 8.316 1,972 +0.06(+0.73%)
Nov 23, 2011 8.645 8.645 8.256 8.256 3,123 -0.26(-3.06%)
Nov 22, 2011 8.608 8.669 8.517 8.517 2,350 -0.01(-0.07%)
Nov 21, 2011 8.517 8.660 8.517 8.523 2,934 -0.09(-0.99%)
Nov 16, 2011 8.608 8.608 8.608 8.608 0 +0.09(+1.07%)
Nov 15, 2011 8.124 8.517 8.115 8.517 7,203 +0.27(+3.24%)
Nov 14, 2011 8.249 8.249 8.249 8.249 328 -0.30(-3.56%)
Nov 11, 2011 8.310 8.553 8.310 8.553 6,275 +0.28(+3.38%)
Nov 10, 2011 8.505 8.516 8.237 8.274 1,995 -0.01(-0.15%)
Nov 09, 2011 8.286 8.292 8.286 8.286 821 -0.27(-3.13%)
Nov 08, 2011 8.268 8.639 8.268 8.553 2,468 +0.28(+3.38%)
Nov 07, 2011 8.438 8.438 8.067 8.274 657 +0.03(+0.41%)
Nov 04, 2011 8.219 8.347 8.213 8.240 5,986 -0.20(-2.42%)
Nov 03, 2011 8.493 8.511 8.444 8.444 821 -0.07(-0.80%)
Nov 01, 2011 8.511 8.512 8.512 8.512 17,588 -0.00(-0.06%)
Oct 31, 2011 8.584 8.590 8.517 8.517 4,260 -0.04(-0.50%)
Oct 28, 2011 8.748 8.748 8.395 8.560 2,958 -0.35(-3.89%)
Oct 27, 2011 8.560 8.906 8.560 8.906 5,884 +0.39(+4.57%)
Oct 26, 2011 8.274 8.517 8.274 8.517 12,589 +0.27(+3.32%)
Oct 25, 2011 8.231 8.274 8.231 8.243 1,808 +0.01(+0.15%)
Oct 24, 2011 8.128 8.334 7.994 8.231 12,805 +0.32(+4.08%)
Oct 21, 2011 8.073 8.201 7.909 7.909 5,486 -0.12(-1.44%)
Oct 20, 2011 8.042 8.042 8.000 8.024 1,808 +0.02(+0.30%)
Oct 19, 2011 8.018 8.030 7.976 8.000 2,789 +0.09(+1.15%)
Oct 18, 2011 8.018 8.030 7.909 7.909 1,643 -0.05(-0.61%)
Oct 17, 2011 8.030 8.030 7.945 7.957 8,125 -0.01(-0.08%)
Oct 14, 2011 8.030 8.030 7.781 7.963 1,837 +0.04(+0.46%)
Oct 13, 2011 7.969 7.969 7.781 7.927 1,033 -0.06(-0.76%)
Oct 12, 2011 7.969 8.030 7.787 7.988 14,884 +0.15(+1.94%)
Oct 11, 2011 8.000 8.000 7.738 7.836 2,843 -0.16(-1.98%)
Oct 10, 2011 7.969 7.994 7.969 7.994 821 +0.27(+3.46%)
Oct 07, 2011 7.872 7.909 7.726 7.726 4,166 -0.08(-1.01%)
Oct 06, 2011 7.986 7.986 7.787 7.805 4,786 -0.21(-2.66%)
Oct 05, 2011 8.073 8.073 8.018 8.018 657 +0.21(+2.65%)
Oct 04, 2011 8.091 8.091 7.805 7.811 12,584 -0.35(-4.33%)
Oct 03, 2011 8.158 8.165 8.158 8.165 484 +0.10(+1.21%)
Sep 30, 2011 8.213 8.213 8.067 8.067 2,235 +0.19(+2.39%)
Sep 29, 2011 8.055 8.061 7.848 7.878 7,209 -0.16(-2.04%)
Sep 28, 2011 8.407 8.407 8.042 8.042 1,048 +0.02(+0.23%)
Sep 27, 2011 8.012 8.024 8.012 8.024 1,288 -0.04(-0.45%)
Sep 26, 2011 8.097 8.109 8.049 8.061 4,860 -0.20(-2.43%)
Sep 23, 2011 8.213 8.364 8.213 8.261 11,374 +0.12(+1.49%)
Sep 22, 2011 8.128 8.140 8.049 8.140 1,283 -0.25(-2.97%)
Sep 21, 2011 8.432 8.432 8.334 8.389 3,534 +0.12(+1.47%)
Sep 19, 2011 8.310 8.268 8.268 8.268 2,301 -0.19(-2.23%)
Sep 16, 2011 8.347 8.456 8.219 8.456 14,228 +0.36(+4.43%)
Sep 15, 2011 8.181 8.300 8.097 8.097 12,598 -0.05(-0.59%)
Sep 14, 2011 8.085 8.145 8.085 8.145 4,019 +0.10(+1.20%)
Sep 13, 2011 8.081 8.081 7.966 8.048 10,037 +0.08(+1.03%)
Sep 12, 2011 7.942 8.085 7.930 7.966 6,293 -0.07(-0.82%)
Sep 09, 2011 7.996 8.085 7.996 8.032 6,561 +0.04(+0.45%)
Sep 08, 2011 8.061 8.061 7.996 7.996 10,659 -0.15(-1.83%)
Sep 07, 2011 8.037 8.145 8.037 8.145 3,989 +0.00(+0.00%)
Sep 06, 2011 8.145 8.145 8.002 8.145 10,600 -0.03(-0.37%)
Sep 02, 2011 8.229 8.235 8.115 8.175 2,515 -0.04(-0.44%)
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.