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 (%)
May 31, 2012 9.362 9.362 9.003 9.015 7,763 -0.35(-3.70%)
May 30, 2012 9.274 9.444 9.274 9.362 2,382 +0.06(+0.61%)
May 29, 2012 9.066 9.362 9.066 9.305 2,874 +0.24(+2.64%)
May 25, 2012 9.066 9.066 9.066 9.066 158 +0.03(+0.35%)
May 24, 2012 9.028 9.752 9.003 9.034 3,335 +0.01(+0.13%)
May 23, 2012 9.160 9.160 8.971 9.023 7,427 -0.17(-1.84%)
May 22, 2012 9.047 9.208 8.977 9.192 4,917 +0.17(+1.88%)
May 21, 2012 9.185 9.280 8.834 9.022 12,127 -0.16(-1.78%)
May 18, 2012 9.160 9.185 9.129 9.185 12,025 +0.00(+0.02%)
May 17, 2012 9.343 9.343 9.179 9.184 4,274 -0.20(-2.10%)
May 16, 2012 9.374 9.381 9.343 9.381 3,176 +0.06(+0.68%)
May 15, 2012 9.383 9.412 9.318 9.318 8,574 -0.12(-1.27%)
May 14, 2012 9.418 9.437 9.418 9.437 987 -0.00(-0.00%)
May 11, 2012 9.425 9.438 9.425 9.437 1,588 -0.01(-0.07%)
May 10, 2012 9.570 9.570 9.444 9.444 2,501 -0.18(-1.90%)
May 09, 2012 9.557 9.626 9.425 9.626 9,784 +0.06(+0.66%)
May 08, 2012 9.437 9.563 9.425 9.563 3,494 +0.07(+0.78%)
May 07, 2012 9.481 9.540 9.425 9.490 2,840 +0.06(+0.69%)
May 04, 2012 9.418 9.444 9.381 9.425 17,743 -0.03(-0.33%)
May 03, 2012 9.626 9.626 9.444 9.456 14,042 -0.16(-1.70%)
May 02, 2012 9.538 9.626 9.538 9.620 2,700 +0.02(+0.20%)
Apr 30, 2012 9.639 9.601 9.601 9.601 11,753 +0.06(+0.66%)
Apr 27, 2012 9.570 9.576 9.412 9.538 6,235 +0.06(+0.60%)
Apr 26, 2012 9.601 9.680 9.481 9.481 9,223 -0.12(-1.25%)
Apr 25, 2012 9.664 9.677 9.601 9.601 1,747 +0.00(+0.00%)
Apr 24, 2012 9.632 9.632 9.507 9.601 11,415 -0.09(-0.97%)
Apr 23, 2012 9.607 9.695 9.607 9.695 1,153 +0.18(+1.85%)
Apr 20, 2012 9.570 9.777 9.507 9.519 17,708 -0.06(-0.66%)
Apr 19, 2012 9.648 9.695 9.581 9.582 12,082 -0.11(-1.14%)
Apr 18, 2012 9.777 9.777 9.601 9.692 8,966 -0.07(-0.74%)
Apr 17, 2012 9.607 9.765 9.598 9.765 18,717 +0.12(+1.21%)
Apr 16, 2012 9.689 9.689 9.538 9.648 7,632 -0.05(-0.49%)
Apr 13, 2012 9.651 9.746 9.651 9.695 476 -0.03(-0.29%)
Apr 12, 2012 9.689 9.724 9.689 9.724 4,288 +0.11(+1.15%)
Apr 11, 2012 9.733 9.765 9.614 9.614 8,631 -0.15(-1.55%)
Apr 10, 2012 9.947 10.13 9.755 9.765 4,399 -0.25(-2.45%)
Apr 09, 2012 10.13 10.19 10.01 10.01 13,437 -0.19(-1.85%)
Apr 05, 2012 10.02 10.23 10.02 10.20 2,982 +0.19(+1.89%)
Apr 04, 2012 10.08 10.19 10.01 10.01 7,139 -0.01(-0.06%)
Apr 03, 2012 10.02 10.02 10.02 10.02 158 -0.06(-0.56%)
Apr 02, 2012 10.22 10.22 10.07 10.07 3,349 -0.06(-0.62%)
Mar 30, 2012 10.18 10.23 10.14 10.14 21,063 +0.00(+0.00%)
Mar 29, 2012 10.10 10.19 10.10 10.14 2,225 -0.05(-0.49%)
Mar 28, 2012 10.05 10.19 10.01 10.19 1,651 -0.01(-0.06%)
Mar 27, 2012 10.22 10.22 10.17 10.19 4,161 +0.05(+0.50%)
Mar 26, 2012 10.17 10.24 10.05 10.14 9,411 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.12 5,559 +0.01(+0.12%)
Mar 22, 2012 10.23 10.27 10.11 10.11 12,673 -0.21(-2.07%)
Mar 21, 2012 10.24 10.32 10.11 10.32 7,050 +0.08(+0.80%)
Mar 20, 2012 10.10 10.24 10.10 10.24 6,806 +0.20(+1.94%)
Mar 19, 2012 9.828 10.15 9.828 10.05 11,900 +0.05(+0.50%)
Mar 16, 2012 9.787 9.998 9.768 9.998 13,195 +0.24(+2.41%)
Mar 15, 2012 9.651 9.762 9.651 9.762 6,180 +0.22(+2.27%)
Mar 14, 2012 9.638 9.657 9.483 9.545 16,351 -0.09(-0.96%)
Mar 13, 2012 9.638 9.836 9.117 9.638 18,213 -0.20(-2.02%)
Mar 12, 2012 9.874 9.874 9.607 9.836 8,555 +0.11(+1.08%)
Mar 09, 2012 9.917 9.917 9.725 9.731 4,131 -0.19(-1.87%)
Mar 08, 2012 9.607 9.960 9.421 9.917 19,013 +0.21(+2.17%)
Mar 07, 2012 9.787 10.01 9.682 9.706 3,797 -0.28(-2.79%)
Mar 06, 2012 9.905 10.03 9.880 9.985 1,774 +0.04(+0.44%)
Mar 05, 2012 9.923 9.942 9.803 9.942 7,984 -0.03(-0.31%)
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.