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 (%)
Jan 31, 2011 8.336 8.419 8.292 8.379 3,461 -0.08(-0.89%)
Jan 28, 2011 8.454 8.454 8.454 8.454 346 +0.00(+0.01%)
Jan 27, 2011 8.512 8.523 8.292 8.453 5,330 -0.04(-0.48%)
Jan 26, 2011 8.517 8.523 8.465 8.494 1,211 +0.03(+0.34%)
Jan 25, 2011 8.384 8.523 8.379 8.465 1,221 -0.03(-0.34%)
Jan 24, 2011 8.436 8.552 8.379 8.494 3,516 +0.06(+0.68%)
Jan 21, 2011 8.448 8.575 8.321 8.436 5,833 -0.07(-0.82%)
Jan 20, 2011 8.504 8.552 8.504 8.506 3,099 +0.03(+0.34%)
Jan 19, 2011 8.618 8.639 8.477 8.477 3,340 +0.01(+0.14%)
Jan 18, 2011 8.454 8.529 8.396 8.465 53,231 +0.12(+1.38%)
Jan 14, 2011 8.379 8.379 8.307 8.350 1,268 -0.03(-0.34%)
Jan 13, 2011 8.321 8.379 8.321 8.379 3,635 +0.06(+0.69%)
Jan 12, 2011 8.321 8.367 8.275 8.321 3,594 +0.00(+0.00%)
Jan 11, 2011 8.379 8.379 8.321 8.321 4,314 -0.06(-0.69%)
Jan 10, 2011 8.425 8.425 8.350 8.379 8,893 -0.02(-0.28%)
Jan 07, 2011 8.361 8.442 8.351 8.402 46,836 -0.12(-1.36%)
Jan 06, 2011 8.393 8.517 8.393 8.517 3,288 +0.03(+0.34%)
Jan 05, 2011 8.263 8.494 8.263 8.488 21,152 +0.10(+1.24%)
Jan 04, 2011 8.263 8.384 8.263 8.384 629 +0.15(+1.82%)
Jan 03, 2011 8.506 8.517 8.222 8.234 27,526 -0.03(-0.35%)
Dec 31, 2010 8.234 8.482 8.234 8.263 12,631 +0.00(+0.00%)
Dec 30, 2010 8.408 8.408 8.124 8.263 31,898 -0.18(-2.12%)
Dec 29, 2010 8.523 8.523 8.408 8.442 8,924 -0.08(-0.95%)
Dec 28, 2010 8.523 8.523 8.503 8.523 4,835 -0.00(-0.00%)
Dec 27, 2010 8.506 8.523 8.379 8.523 8,109 +0.03(+0.31%)
Dec 23, 2010 8.332 8.517 8.332 8.497 26,522 +0.12(+1.42%)
Dec 22, 2010 8.445 8.465 8.378 8.378 10,153 -0.15(-1.70%)
Dec 21, 2010 8.436 8.523 8.436 8.523 3,215 +0.17(+2.08%)
Dec 20, 2010 8.460 8.592 8.312 8.350 15,184 -0.11(-1.30%)
Dec 17, 2010 8.581 8.581 8.442 8.460 3,295 -0.17(-2.01%)
Dec 16, 2010 8.523 8.725 8.523 8.633 45,564 +0.17(+1.98%)
Dec 15, 2010 8.523 8.523 8.465 8.465 2,076 -0.06(-0.68%)
Dec 14, 2010 8.500 8.610 8.396 8.523 7,041 +0.00(+0.00%)
Dec 13, 2010 8.627 8.627 8.523 8.523 3,205 +0.02(+0.27%)
Dec 10, 2010 8.581 8.581 8.500 8.500 5,018 -0.08(-0.94%)
Dec 09, 2010 8.598 8.610 8.581 8.581 4,672 -0.03(-0.34%)
Dec 08, 2010 8.656 8.668 8.529 8.610 5,489 +0.03(+0.34%)
Dec 07, 2010 8.488 8.662 8.460 8.581 7,877 +0.09(+1.09%)
Dec 06, 2010 8.621 8.621 8.350 8.488 24,524 -0.03(-0.40%)
Dec 03, 2010 8.586 8.665 8.307 8.523 15,758 +0.11(+1.28%)
Dec 02, 2010 8.534 8.580 8.324 8.415 15,754 -0.10(-1.13%)
Dec 01, 2010 8.523 8.523 8.495 8.512 4,677 -0.01(-0.13%)
Nov 30, 2010 8.375 8.523 8.375 8.523 26,789 +0.23(+2.81%)
Nov 29, 2010 8.552 8.574 8.284 8.290 6,853 -0.18(-2.08%)
Nov 26, 2010 8.387 8.523 8.381 8.466 2,463 -0.05(-0.53%)
Nov 24, 2010 8.262 8.512 8.512 8.512 5,911 +0.22(+2.67%)
Nov 23, 2010 8.239 8.512 8.182 8.290 2,287 +0.05(+0.62%)
Nov 22, 2010 8.017 8.512 8.017 8.239 6,235 +0.02(+0.21%)
Nov 19, 2010 8.239 8.245 8.046 8.222 11,244 -0.02(-0.21%)
Nov 18, 2010 8.125 8.250 8.125 8.239 5,279 +0.05(+0.62%)
Nov 16, 2010 8.188 8.188 8.188 8.188 0 +0.00(+0.00%)
Nov 15, 2010 8.074 8.318 8.074 8.188 3,352 +0.06(+0.77%)
Nov 12, 2010 8.057 8.230 8.057 8.125 5,637 +0.00(+0.00%)
Nov 11, 2010 8.142 8.239 8.097 8.125 17,034 -0.09(-1.04%)
Nov 10, 2010 8.296 8.319 8.142 8.211 6,177 -0.03(-0.41%)
Nov 09, 2010 8.259 8.437 8.239 8.245 7,303 -0.08(-0.96%)
Nov 08, 2010 8.421 8.421 8.239 8.324 8,424 -0.10(-1.15%)
Nov 05, 2010 8.256 8.438 8.239 8.421 11,024 +0.18(+2.21%)
Nov 04, 2010 8.375 8.375 8.239 8.239 12,548 -0.06(-0.75%)
Nov 03, 2010 8.409 8.409 8.267 8.302 9,522 -0.03(-0.41%)
Nov 02, 2010 8.409 8.438 8.336 8.336 5,234 +0.01(+0.07%)
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.