Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.96	17.17	16.47	16.70	7,430	+0.04(+0.26%)
Jul 28, 2005	16.73	17.22	16.55	16.66	16,763	-0.15(-0.86%)
Jul 27, 2005	16.53	17.23	16.53	16.81	5,573	+0.21(+1.28%)
Jul 26, 2005	16.29	16.59	16.15	16.59	3,276	+0.08(+0.48%)
Jul 25, 2005	17.17	17.30	16.52	16.52	2,229	-0.98(-5.58%)
Jul 22, 2005	17.50	17.50	17.15	17.49	2,325	-0.00(-0.02%)
Jul 21, 2005	17.62	17.63	17.50	17.50	1,285	+0.25(+1.47%)
Jul 20, 2005	18.30	18.30	17.23	17.24	6,748	-1.06(-5.78%)
Jul 19, 2005	18.62	18.84	18.23	18.30	9,292	-0.32(-1.72%)
Jul 18, 2005	16.96	18.62	16.96	18.62	7,430	+1.39(+8.09%)
Jul 15, 2005	16.63	17.23	16.28	17.23	8,359	+0.60(+3.63%)
Jul 14, 2005	15.54	17.00	15.48	16.62	9,897	+1.01(+6.45%)
Jul 13, 2005	15.42	15.62	15.34	15.62	10,586	+0.44(+2.87%)
Jul 12, 2005	15.76	15.76	15.07	15.18	28,309	+0.25(+1.69%)
Jul 11, 2005	14.93	14.93	14.93	14.93	0	+0.00(+0.00%)
Jul 08, 2005	14.94	15.07	14.93	14.93	9,845	+0.25(+1.72%)
Jul 07, 2005	15.07	15.08	14.62	14.67	2,972	-0.15(-0.98%)
Jul 06, 2005	14.05	14.82	14.05	14.82	5,745	-0.15(-1.01%)
Jul 05, 2005	15.07	15.13	14.46	14.97	4,458	-0.18(-1.20%)

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.