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 (%)
Feb 28, 2005 19.65 20.59 19.34 20.41 15,032 +0.62(+3.13%)
Feb 25, 2005 19.65 19.97 19.38 19.79 286,732 +0.15(+0.74%)
Feb 24, 2005 19.78 19.78 18.85 19.65 9,567 -0.20(-1.00%)
Feb 23, 2005 18.31 20.00 18.31 19.85 8,731 -0.07(-0.35%)
Feb 22, 2005 20.13 20.14 19.80 19.92 11,889 -0.42(-2.06%)
Feb 18, 2005 20.48 20.60 18.57 20.34 52,200 -0.36(-1.72%)
Feb 17, 2005 19.92 21.10 17.84 20.69 61,431 +0.72(+3.61%)
Feb 16, 2005 20.05 20.49 19.94 19.97 6,353 -0.33(-1.61%)
Feb 15, 2005 20.03 20.99 19.57 20.30 32,082 -0.08(-0.39%)
Feb 14, 2005 23.14 23.41 20.13 20.38 130,906 -2.16(-9.58%)
Feb 11, 2005 22.07 22.62 22.05 22.54 36,570 +0.47(+2.12%)
Feb 10, 2005 22.30 22.30 21.83 22.07 17,168 -0.18(-0.80%)
Feb 09, 2005 22.18 22.34 22.18 22.25 4,527 -0.09(-0.39%)
Feb 08, 2005 22.34 22.55 22.07 22.33 7,878 +0.08(+0.34%)
Feb 07, 2005 21.85 22.52 21.85 22.26 20,627 -0.08(-0.34%)
Feb 04, 2005 22.34 22.34 22.07 22.33 10,926 +0.26(+1.19%)
Feb 03, 2005 23.09 23.09 21.51 22.07 27,831 -0.47(-2.10%)
Feb 02, 2005 22.40 23.38 22.40 22.54 33,776 +0.20(+0.92%)
Feb 01, 2005 22.31 22.47 22.29 22.34 6,030 +0.48(+2.22%)
Jan 31, 2005 21.80 22.33 21.53 21.86 25,539 +0.22(+0.99%)
Jan 28, 2005 21.53 22.34 21.12 21.64 26,263 -0.23(-1.06%)
Jan 27, 2005 21.53 22.29 21.34 21.87 27,445 +0.34(+1.58%)
Jan 26, 2005 20.61 21.67 20.51 21.53 71,024 +0.89(+4.29%)
Jan 25, 2005 20.69 20.86 20.51 20.65 18,103 -0.02(-0.10%)
Jan 24, 2005 20.72 20.85 20.67 20.67 6,316 -0.03(-0.16%)
Jan 21, 2005 20.32 20.71 20.32 20.70 5,078 +0.13(+0.63%)
Jan 20, 2005 20.46 20.72 20.32 20.57 16,719 -0.13(-0.62%)
Jan 19, 2005 20.99 20.99 20.46 20.70 3,808 +0.21(+1.02%)
Jan 18, 2005 20.51 20.83 20.46 20.49 8,067 -0.13(-0.62%)
Jan 14, 2005 20.72 20.72 20.40 20.62 2,229 -0.09(-0.44%)
Jan 13, 2005 20.62 20.72 20.46 20.71 9,580 +0.00(+0.00%)
Jan 12, 2005 20.59 20.81 20.40 20.71 10,993 +0.14(+0.66%)
Jan 11, 2005 20.99 20.99 20.11 20.57 43,060 -0.37(-1.76%)
Jan 10, 2005 20.46 21.11 20.46 20.94 14,612 +0.59(+2.91%)
Jan 07, 2005 20.11 20.40 20.11 20.35 9,394 +0.03(+0.13%)
Jan 06, 2005 18.52 20.46 18.52 20.32 8,831 -0.13(-0.66%)
Jan 05, 2005 20.19 20.46 20.11 20.46 11,207 +0.03(+0.13%)
Jan 04, 2005 20.16 21.00 20.16 20.43 34,766 -0.03(-0.13%)
Jan 03, 2005 20.99 20.99 19.43 20.46 43,051 -0.65(-3.06%)
Dec 31, 2004 21.26 21.26 20.48 21.10 33,066 -0.01(-0.05%)
Dec 30, 2004 20.40 21.26 20.26 21.11 42,169 +0.86(+4.22%)
Dec 29, 2004 19.24 20.99 18.78 20.26 51,086 +1.52(+8.13%)
Dec 28, 2004 18.30 19.57 18.19 18.73 69,662 +0.95(+5.33%)
Dec 27, 2004 16.28 18.27 16.08 17.79 63,161 +1.58(+9.73%)
Dec 23, 2004 16.45 16.45 16.01 16.21 7,802 -0.24(-1.47%)
Dec 22, 2004 16.43 16.45 16.28 16.45 2,043 +0.22(+1.36%)
Dec 21, 2004 16.17 16.23 16.17 16.23 1,486 +0.30(+1.86%)
Dec 20, 2004 16.10 16.10 15.93 15.93 2,414 -0.24(-1.50%)
Dec 17, 2004 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Dec 16, 2004 16.06 16.18 15.98 16.18 2,229 +0.38(+2.38%)
Dec 15, 2004 15.88 15.88 15.80 15.80 371 +0.02(+0.10%)
Dec 14, 2004 15.88 15.92 15.78 15.78 4,272 -0.10(-0.61%)
Dec 13, 2004 15.48 15.88 15.44 15.88 2,786 +0.00(+0.00%)
Dec 10, 2004 16.06 16.07 15.68 15.88 20,248 -0.21(-1.31%)
Dec 09, 2004 16.17 16.17 15.90 16.09 1,857 -0.07(-0.46%)
Dec 08, 2004 16.17 16.17 16.17 16.17 1,857 -0.01(-0.03%)
Dec 07, 2004 16.23 16.23 16.17 16.17 5,758 +0.00(+0.00%)
Dec 06, 2004 16.17 16.17 16.17 16.17 185 -0.02(-0.10%)
Dec 03, 2004 16.21 16.21 16.19 16.19 1,300 +0.01(+0.07%)
Dec 02, 2004 16.19 16.19 16.18 16.18 1,300 -0.03(-0.20%)
Dec 01, 2004 16.22 16.22 16.20 16.21 4,458 +0.03(+0.20%)
Nov 30, 2004 16.20 16.22 16.18 16.18 3,343 -0.04(-0.27%)
Nov 29, 2004 16.19 16.22 16.18 16.22 2,972 -0.01(-0.07%)
Nov 26, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Nov 24, 2004 16.23 16.23 16.22 16.23 7,059 +0.02(+0.10%)
Nov 23, 2004 16.29 16.29 16.07 16.21 16,347 +0.01(+0.07%)
Nov 22, 2004 16.18 16.23 16.08 16.20 56,844 +0.00(+0.00%)
Nov 19, 2004 16.15 16.26 16.15 16.20 8,359 +0.13(+0.84%)
Nov 18, 2004 16.20 16.22 16.07 16.07 15,790 -0.08(-0.50%)
Nov 17, 2004 16.15 16.16 16.15 16.15 4,829 +0.00(+0.00%)
Nov 16, 2004 16.07 16.15 16.01 16.15 2,786 -0.01(-0.07%)
Nov 15, 2004 16.15 16.19 16.15 16.16 2,600 +0.01(+0.07%)
Nov 12, 2004 15.84 16.16 15.84 16.15 7,059 +0.27(+1.70%)
Nov 11, 2004 16.04 16.04 15.88 15.88 5,015 +0.00(+0.00%)
Nov 10, 2004 16.47 16.47 15.88 15.88 5,387 -0.11(-0.67%)
Nov 09, 2004 16.05 16.05 15.99 15.99 1,300 +0.13(+0.85%)
Nov 08, 2004 15.75 16.15 15.75 15.85 22,477 -0.19(-1.17%)
Nov 05, 2004 15.91 16.04 15.91 16.04 8,173 +0.05(+0.34%)
Nov 04, 2004 16.00 16.00 15.99 15.99 5,015 -0.16(-1.00%)
Nov 03, 2004 16.34 16.34 16.04 16.15 11,146 +0.00(+0.00%)
Nov 02, 2004 16.11 16.33 16.06 16.15 18,019 +0.00(+0.00%)
Nov 01, 2004 16.15 16.15 16.15 16.15 3,715 -0.02(-0.10%)
Oct 29, 2004 16.20 16.20 16.15 16.17 6,873 -0.04(-0.23%)
Oct 28, 2004 16.18 16.20 16.18 16.20 2,414 +0.01(+0.03%)
Oct 27, 2004 16.20 16.20 16.15 16.20 3,158 -0.00(-0.03%)
Oct 26, 2004 16.20 16.20 16.13 16.20 2,229 -0.05(-0.30%)
Oct 25, 2004 16.15 16.25 16.12 16.25 8,173 +0.01(+0.03%)
Oct 22, 2004 16.04 16.25 16.04 16.25 743 -0.01(-0.07%)
Oct 21, 2004 16.25 16.26 16.25 16.26 371 +0.05(+0.30%)
Oct 20, 2004 16.15 16.29 16.15 16.21 4,086 -0.02(-0.10%)
Oct 19, 2004 16.16 16.22 16.15 16.22 2,600 -0.20(-1.21%)
Oct 18, 2004 16.47 16.55 16.26 16.42 7,802 -0.04(-0.26%)
Oct 15, 2004 16.15 16.69 16.15 16.47 13,561 +0.30(+1.83%)
Oct 14, 2004 16.45 16.46 15.92 16.17 20,620 -0.60(-3.56%)
Oct 13, 2004 16.55 17.04 16.52 16.77 18,948 +0.22(+1.30%)
Oct 12, 2004 16.15 16.66 16.13 16.55 10,403 +0.48(+2.98%)
Oct 11, 2004 15.88 16.34 15.66 16.07 22,663 +0.25(+1.56%)
Oct 08, 2004 14.81 15.83 14.81 15.83 4,644 +0.22(+1.38%)
Oct 07, 2004 15.35 15.79 15.35 15.61 5,944 -0.05(-0.34%)
Oct 06, 2004 15.60 16.10 15.52 15.66 14,861 +0.32(+2.11%)
Oct 05, 2004 14.94 15.50 14.94 15.34 40,125 +0.38(+2.52%)
Oct 04, 2004 14.64 14.96 14.64 14.96 22,849 +0.39(+2.70%)
Oct 01, 2004 14.06 14.68 14.06 14.57 102,172 +0.58(+4.11%)
Sep 30, 2004 14.06 14.06 13.98 14.00 10,774 -0.06(-0.42%)
Sep 29, 2004 13.77 14.06 13.77 14.06 12,074 +0.27(+1.96%)
Sep 28, 2004 13.81 13.84 13.45 13.79 100,686 +0.06(+0.43%)
Sep 27, 2004 13.86 13.86 13.68 13.73 7,802 -0.13(-0.94%)
Sep 24, 2004 13.45 13.86 12.47 13.86 7,430 +0.00(+0.00%)
Sep 23, 2004 12.60 13.86 12.60 13.86 6,687 +0.29(+2.14%)
Sep 22, 2004 13.56 13.57 13.46 13.57 2,414 +0.01(+0.04%)
Sep 21, 2004 13.46 13.56 13.36 13.56 9,288 +0.16(+1.16%)
Sep 20, 2004 13.40 13.40 13.39 13.40 4,458 +0.00(+0.00%)
Sep 17, 2004 13.41 13.43 13.40 13.40 2,786 -0.02(-0.12%)
Sep 16, 2004 12.98 13.42 12.98 13.42 557 +0.12(+0.93%)
Sep 15, 2004 13.37 13.43 13.19 13.30 10,217 -0.09(-0.68%)
Sep 14, 2004 13.38 13.39 13.14 13.39 6,130 +0.00(+0.00%)
Sep 13, 2004 13.40 13.40 13.39 13.39 1,114 -0.05(-0.36%)
Sep 10, 2004 13.44 13.45 13.44 13.44 2,229 -0.02(-0.12%)
Sep 09, 2004 13.41 13.57 13.31 13.45 5,015 +0.21(+1.59%)
Sep 08, 2004 13.32 13.46 13.24 13.24 21,363 -0.15(-1.09%)
Sep 07, 2004 13.16 13.39 13.09 13.39 18,948 +0.20(+1.51%)
Sep 03, 2004 13.27 13.27 13.19 13.19 1,300 -0.27(-2.00%)
Sep 02, 2004 13.46 13.46 13.46 13.46 371 +0.27(+2.04%)
Sep 01, 2004 13.32 13.32 13.13 13.19 19,319 -0.10(-0.73%)
Aug 31, 2004 12.49 13.55 12.43 13.29 58,145 +0.84(+6.75%)
Aug 30, 2004 12.65 12.66 12.45 12.45 13,561 -0.25(-1.95%)
Aug 27, 2004 11.42 12.72 11.42 12.69 7,616 +0.09(+0.69%)
Aug 26, 2004 11.18 12.61 11.18 12.61 21,549 +0.97(+8.32%)
Aug 25, 2004 12.40 12.40 11.63 11.64 20,062 -0.80(-6.40%)
Aug 24, 2004 12.71 12.71 12.38 12.43 4,829 -0.25(-2.00%)
Aug 23, 2004 12.84 12.84 12.69 12.69 1,480 -0.02(-0.17%)
Aug 20, 2004 12.46 12.87 12.46 12.71 3,529 -0.11(-0.88%)
Aug 19, 2004 12.45 12.83 12.45 12.82 2,600 +0.16(+1.27%)
Aug 18, 2004 12.43 12.84 12.43 12.66 6,353 +0.09(+0.69%)
Aug 17, 2004 12.02 13.22 12.02 12.57 10,031 -0.59(-4.50%)
Aug 16, 2004 12.80 13.47 12.03 13.17 54,058 +0.25(+1.92%)
Aug 13, 2004 13.05 13.19 12.92 12.92 39,940 -0.18(-1.40%)
Aug 12, 2004 11.83 13.20 11.76 13.10 21,734 +0.32(+2.49%)
Aug 11, 2004 12.61 12.80 12.35 12.78 5,201 +0.43(+3.48%)
Aug 10, 2004 13.45 13.45 11.46 12.35 13,375 +0.24(+2.00%)
Aug 09, 2004 13.13 13.37 11.95 12.11 11,125 -1.08(-8.16%)
Aug 06, 2004 13.40 13.53 13.19 13.19 14,489 -0.27(-2.00%)
Aug 05, 2004 13.46 13.56 13.46 13.46 28,608 -0.09(-0.68%)
Aug 04, 2004 13.85 13.85 13.50 13.55 8,545 -0.15(-1.06%)
Aug 03, 2004 13.38 13.73 13.21 13.69 82,311 +0.31(+2.33%)
Aug 02, 2004 13.85 13.85 12.41 13.38 38,268 -0.23(-1.66%)
Jul 30, 2004 12.07 13.65 12.05 13.61 49,228 +0.10(+0.76%)
Jul 29, 2004 12.14 13.51 12.14 13.51 30,094 +1.02(+8.15%)
Jul 28, 2004 11.93 12.49 11.86 12.49 3,158 -0.02(-0.17%)
Jul 27, 2004 12.06 12.51 12.06 12.51 1,300 -0.18(-1.44%)
Jul 26, 2004 12.92 12.92 11.57 12.69 5,573 -0.31(-2.40%)
Jul 23, 2004 12.35 13.00 12.35 13.00 3,158 -0.02(-0.12%)
Jul 22, 2004 11.91 13.03 11.91 13.02 5,015 +0.05(+0.37%)
Jul 21, 2004 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jul 20, 2004 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Jul 19, 2004 13.01 13.01 12.97 12.97 371 -0.02(-0.13%)
Jul 16, 2004 13.10 13.10 12.86 12.99 7,988 -0.15(-1.11%)
Jul 15, 2004 13.18 13.18 13.08 13.13 2,972 -0.04(-0.33%)
Jul 14, 2004 13.16 13.18 13.16 13.18 928 -0.01(-0.04%)
Jul 13, 2004 13.18 13.18 13.18 13.18 743 -0.11(-0.85%)
Jul 12, 2004 13.30 13.30 13.29 13.30 1,671 +0.11(+0.86%)
Jul 09, 2004 13.11 13.22 13.11 13.18 3,901 +0.08(+0.58%)
Jul 08, 2004 13.11 13.11 13.11 13.11 185 +0.11(+0.87%)
Jul 07, 2004 13.11 13.11 12.99 12.99 557 +0.08(+0.58%)
Jul 06, 2004 12.95 12.95 12.90 12.92 20,062 -0.13(-0.99%)
Jul 02, 2004 13.05 13.05 12.92 13.05 3,529 -0.06(-0.49%)
Jul 01, 2004 12.66 13.22 12.65 13.11 32,880 +0.44(+3.44%)
Jun 30, 2004 12.38 12.68 12.38 12.68 12,446 +0.26(+2.13%)
Jun 29, 2004 12.28 12.41 12.28 12.41 2,786 +0.06(+0.48%)
Jun 28, 2004 11.96 12.41 11.91 12.35 10,217 +0.13(+1.10%)
Jun 25, 2004 12.22 12.22 12.22 12.22 928 +0.00(+0.00%)
Jun 24, 2004 11.96 12.43 11.77 12.22 13,003 +0.26(+2.21%)
Jun 23, 2004 12.42 12.42 11.71 11.96 6,130 -0.46(-3.73%)
Jun 22, 2004 12.35 12.42 12.35 12.42 1,671 -0.04(-0.35%)
Jun 21, 2004 12.46 12.52 12.38 12.46 13,932 +0.00(+0.00%)
Jun 18, 2004 12.38 12.46 12.26 12.46 3,715 +0.08(+0.65%)
Jun 17, 2004 12.38 12.38 12.36 12.38 5,387 -0.08(-0.65%)
Jun 16, 2004 11.63 12.46 11.57 12.46 6,130 +0.00(+0.00%)
Jun 15, 2004 10.93 12.54 10.93 12.46 9,102 +0.04(+0.34%)
Jun 14, 2004 12.68 12.89 12.42 12.42 5,201 -0.11(-0.90%)
Jun 10, 2004 12.52 12.68 12.38 12.53 27,679 +0.02(+0.13%)
Jun 09, 2004 12.35 12.59 12.33 12.52 16,533 +0.16(+1.31%)
Jun 08, 2004 11.97 12.35 11.95 12.35 11,889 +0.38(+3.19%)
Jun 07, 2004 11.74 11.97 11.60 11.97 3,901 +0.12(+1.04%)
Jun 04, 2004 11.13 11.98 11.13 11.85 30,280 +0.01(+0.05%)
Jun 03, 2004 11.41 11.84 11.01 11.84 23,406 +0.42(+3.68%)
Jun 02, 2004 11.63 11.66 11.42 11.42 4,458 -0.26(-2.21%)
Jun 01, 2004 11.90 12.09 11.68 11.68 3,343 -0.22(-1.81%)
May 28, 2004 12.09 12.09 11.84 11.90 14,118 +0.24(+2.08%)
May 27, 2004 11.84 11.84 11.65 11.65 1,671 -0.17(-1.46%)
May 26, 2004 11.81 11.83 11.53 11.83 1,300 +0.02(+0.18%)
May 25, 2004 11.86 11.87 11.34 11.81 16,161 +0.01(+0.05%)
May 24, 2004 11.78 11.92 11.55 11.80 255,059 +0.19(+1.67%)
May 21, 2004 11.61 11.61 11.61 11.61 557 +0.00(+0.00%)
May 20, 2004 11.61 11.61 11.60 11.61 1,671 +0.01(+0.05%)
May 19, 2004 12.16 12.16 11.57 11.60 32,509 +0.65(+5.95%)
May 18, 2004 10.78 11.73 10.78 10.95 10,588 -0.12(-1.07%)
May 17, 2004 10.66 11.14 10.50 11.07 27,865 +0.22(+2.03%)
May 14, 2004 11.14 11.14 10.84 10.85 14,118 -0.06(-0.54%)
May 13, 2004 10.23 11.01 10.23 10.91 20,062 +0.73(+7.20%)
May 12, 2004 10.00 10.17 9.474 10.17 15,232 +0.22(+2.22%)
May 11, 2004 9.851 9.959 9.313 9.953 20,806 +0.10(+1.04%)
May 10, 2004 9.803 9.942 9.803 9.851 10,774 -0.15(-1.51%)
May 07, 2004 9.571 10.00 9.566 10.00 4,272 +0.20(+2.09%)
May 06, 2004 9.656 9.797 9.635 9.797 15,604 +0.13(+1.39%)
May 05, 2004 9.641 9.663 9.641 9.663 371 +0.16(+1.70%)
May 04, 2004 9.533 9.533 9.420 9.501 21,363 +0.02(+0.17%)
May 03, 2004 9.431 9.663 9.431 9.485 3,715 -0.12(-1.23%)
Apr 30, 2004 9.614 9.636 9.547 9.603 9,845 +0.05(+0.51%)
Apr 29, 2004 9.426 9.556 9.426 9.555 37,339 +0.02(+0.24%)
Apr 28, 2004 9.420 9.550 9.313 9.532 13,375 -0.02(-0.18%)
Apr 27, 2004 9.238 9.550 9.237 9.550 2,229 +0.13(+1.43%)
Apr 26, 2004 9.420 9.420 9.383 9.415 4,086 +0.12(+1.33%)
Apr 23, 2004 9.232 9.291 9.232 9.291 928 -0.02(-0.23%)
Apr 22, 2004 9.420 9.420 9.189 9.313 6,501 -0.11(-1.14%)
Apr 21, 2004 9.151 9.420 9.140 9.420 53,686 +0.26(+2.88%)
Apr 20, 2004 9.216 9.469 9.097 9.157 66,319 -0.37(-3.90%)
Apr 19, 2004 9.528 9.528 9.528 9.528 928 +0.00(+0.00%)
Apr 16, 2004 9.420 9.555 9.157 9.528 7,616 -0.09(-0.90%)
Apr 15, 2004 9.614 9.614 9.614 9.614 185 +0.20(+2.12%)
Apr 14, 2004 9.420 9.480 9.415 9.415 2,972 +0.00(+0.00%)
Apr 13, 2004 9.421 9.603 9.189 9.415 5,015 -0.27(-2.83%)
Apr 12, 2004 9.690 9.690 9.679 9.690 2,972 -0.05(-0.55%)
Apr 08, 2004 9.690 9.765 9.641 9.743 4,644 -0.05(-0.55%)
Apr 07, 2004 9.684 9.797 9.571 9.797 10,403 +0.12(+1.22%)
Apr 06, 2004 9.313 9.733 9.313 9.679 8,545 +0.20(+2.16%)
Apr 05, 2004 8.882 9.501 8.494 9.474 9,102 -0.16(-1.68%)
Apr 02, 2004 9.684 9.684 9.383 9.636 1,671 +0.22(+2.29%)
Apr 01, 2004 8.920 9.690 8.920 9.420 10,217 -0.11(-1.13%)
Mar 31, 2004 8.586 9.528 8.586 9.528 21,734 +1.08(+12.74%)
Mar 30, 2004 8.075 8.581 8.021 8.451 29,722 +0.38(+4.74%)
Mar 29, 2004 7.999 8.075 7.999 8.069 5,573 +0.20(+2.60%)
Mar 26, 2004 7.865 7.865 7.865 7.865 0 +0.00(+0.00%)
Mar 25, 2004 7.832 7.994 7.832 7.865 5,758 +0.04(+0.48%)
Mar 24, 2004 7.822 7.838 7.822 7.827 2,043 -0.09(-1.09%)
Mar 23, 2004 8.021 8.021 7.913 7.913 12,074 -0.11(-1.34%)
Mar 22, 2004 8.021 8.021 7.967 8.021 1,114 -0.03(-0.33%)
Mar 19, 2004 7.547 8.075 7.547 8.048 10,031 -0.01(-0.07%)
Mar 18, 2004 7.859 8.064 7.752 8.053 36,224 +0.29(+3.67%)
Mar 17, 2004 8.075 8.155 7.768 7.768 7,802 -0.31(-3.80%)
Mar 16, 2004 8.155 8.155 8.075 8.075 2,229 +0.08(+1.01%)
Mar 15, 2004 7.805 8.209 7.805 7.994 15,232 +0.09(+1.09%)
Mar 12, 2004 7.848 7.913 7.805 7.908 20,991 +0.16(+2.01%)
Mar 11, 2004 7.859 7.859 7.536 7.752 11,703 -0.13(-1.71%)
Mar 10, 2004 7.880 7.886 7.822 7.886 5,573 +0.06(+0.83%)
Mar 09, 2004 7.795 7.886 7.795 7.822 21,177 +0.03(+0.41%)
Mar 08, 2004 7.660 7.789 7.660 7.789 557 +0.10(+1.33%)
Mar 05, 2004 7.536 7.687 7.439 7.687 6,501 +0.15(+2.00%)
Mar 04, 2004 7.644 7.644 7.536 7.536 5,387 +0.00(+0.00%)
Mar 03, 2004 7.531 7.536 7.531 7.536 2,043 +0.11(+1.45%)
Mar 02, 2004 7.536 7.536 7.359 7.429 3,715 -0.11(-1.43%)
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.