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 (%)
Dec 30, 2011 8.073 8.490 8.073 8.308 23,071 +0.25(+3.08%)
Dec 29, 2011 8.153 8.172 8.060 8.060 4,032 -0.00(-0.01%)
Dec 28, 2011 8.073 8.209 8.060 8.061 3,080 -0.18(-2.17%)
Dec 27, 2011 8.246 8.253 8.110 8.240 2,225 +0.01(+0.15%)
Dec 23, 2011 8.153 8.228 8.085 8.228 8,409 +0.17(+2.08%)
Dec 21, 2011 8.082 8.153 8.060 8.060 5,322 -0.11(-1.37%)
Dec 20, 2011 8.005 8.358 8.005 8.172 4,128 +0.05(+0.61%)
Dec 19, 2011 8.067 8.481 8.060 8.122 1,437 -0.11(-1.29%)
Dec 16, 2011 8.173 8.234 8.124 8.228 5,542 +0.23(+2.82%)
Dec 15, 2011 8.082 8.082 7.863 8.003 28,115 -0.03(-0.38%)
Dec 14, 2011 8.051 8.185 8.027 8.033 3,143 -0.01(-0.15%)
Dec 13, 2011 8.228 8.234 8.009 8.045 7,257 -0.32(-3.78%)
Dec 12, 2011 7.966 8.520 7.966 8.362 2,239 -0.01(-0.15%)
Dec 09, 2011 8.076 8.374 8.070 8.374 10,347 +0.39(+4.88%)
Dec 08, 2011 8.015 8.015 7.978 7.984 4,203 +0.01(+0.08%)
Dec 07, 2011 7.960 8.064 7.960 7.978 7,317 +0.01(+0.08%)
Dec 06, 2011 7.960 8.033 7.960 7.972 3,220 -0.15(-1.87%)
Dec 05, 2011 8.216 8.216 8.124 8.124 6,244 +0.03(+0.38%)
Dec 02, 2011 8.039 8.277 8.003 8.094 9,829 +0.09(+1.06%)
Dec 01, 2011 8.465 8.465 7.924 8.009 27,903 -0.45(-5.32%)
Nov 30, 2011 8.490 8.490 8.429 8.459 2,617 +0.02(+0.22%)
Nov 29, 2011 8.222 8.477 8.219 8.441 5,128 +0.26(+3.12%)
Nov 28, 2011 8.666 8.666 8.185 8.185 3,565 -0.13(-1.61%)
Nov 25, 2011 8.380 8.386 8.313 8.319 1,971 +0.06(+0.73%)
Nov 23, 2011 8.648 8.648 8.259 8.259 3,122 -0.26(-3.06%)
Nov 22, 2011 8.611 8.672 8.520 8.520 2,349 -0.01(-0.07%)
Nov 21, 2011 8.520 8.663 8.520 8.526 2,933 -0.09(-0.99%)
Nov 16, 2011 8.611 8.611 8.611 8.611 0 +0.09(+1.07%)
Nov 15, 2011 8.127 8.520 8.118 8.520 7,200 +0.27(+3.24%)
Nov 14, 2011 8.252 8.252 8.252 8.252 328 -0.30(-3.56%)
Nov 11, 2011 8.313 8.556 8.313 8.556 6,273 +0.28(+3.38%)
Nov 10, 2011 8.508 8.519 8.240 8.277 1,994 -0.01(-0.15%)
Nov 09, 2011 8.289 8.295 8.289 8.289 821 -0.27(-3.13%)
Nov 08, 2011 8.270 8.642 8.270 8.556 2,468 +0.28(+3.38%)
Nov 07, 2011 8.441 8.441 8.070 8.277 657 +0.03(+0.41%)
Nov 04, 2011 8.222 8.350 8.216 8.243 5,984 -0.20(-2.42%)
Nov 03, 2011 8.496 8.514 8.447 8.447 821 -0.07(-0.80%)
Nov 01, 2011 8.514 8.515 8.515 8.515 17,582 -0.00(-0.06%)
Oct 31, 2011 8.587 8.593 8.520 8.520 4,259 -0.04(-0.50%)
Oct 28, 2011 8.751 8.751 8.398 8.563 2,957 -0.35(-3.89%)
Oct 27, 2011 8.563 8.909 8.563 8.909 5,882 +0.39(+4.57%)
Oct 26, 2011 8.277 8.520 8.276 8.520 12,585 +0.27(+3.32%)
Oct 25, 2011 8.234 8.277 8.234 8.246 1,807 +0.01(+0.15%)
Oct 24, 2011 8.130 8.337 7.997 8.234 12,800 +0.32(+4.08%)
Oct 21, 2011 8.076 8.204 7.911 7.911 5,484 -0.12(-1.44%)
Oct 20, 2011 8.045 8.045 8.003 8.027 1,807 +0.02(+0.30%)
Oct 19, 2011 8.021 8.033 7.978 8.003 2,788 +0.09(+1.15%)
Oct 18, 2011 8.021 8.033 7.911 7.911 1,643 -0.05(-0.61%)
Oct 17, 2011 8.033 8.033 7.948 7.960 8,122 -0.01(-0.08%)
Oct 14, 2011 8.033 8.033 7.784 7.966 1,837 +0.04(+0.46%)
Oct 13, 2011 7.972 7.972 7.784 7.930 1,033 -0.06(-0.76%)
Oct 12, 2011 7.972 8.033 7.790 7.991 14,879 +0.15(+1.94%)
Oct 11, 2011 8.003 8.003 7.741 7.838 2,842 -0.16(-1.98%)
Oct 10, 2011 7.972 7.997 7.972 7.997 821 +0.27(+3.46%)
Oct 07, 2011 7.875 7.911 7.729 7.729 4,165 -0.08(-1.01%)
Oct 06, 2011 7.989 7.989 7.790 7.808 4,784 -0.21(-2.66%)
Oct 05, 2011 8.076 8.076 8.021 8.021 657 +0.21(+2.65%)
Oct 04, 2011 8.094 8.094 7.808 7.814 12,580 -0.35(-4.33%)
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.