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 30, 2003 3.769 3.958 3.769 3.958 2,785 +0.01(+0.14%)
May 29, 2003 3.953 3.953 3.953 3.953 7,428 +0.11(+2.80%)
May 28, 2003 3.236 3.845 3.236 3.845 8,542 -0.06(-1.52%)
May 27, 2003 4.066 4.066 3.904 3.904 5,571 -0.16(-3.97%)
May 23, 2003 4.066 4.066 4.066 4.066 0 +0.00(+0.00%)
May 22, 2003 4.039 4.066 4.033 4.066 15,970 +0.19(+4.86%)
May 21, 2003 3.877 3.877 3.877 3.877 5,571 -0.16(-4.00%)
May 20, 2003 3.979 4.039 3.979 4.039 2,414 +0.01(+0.13%)
May 19, 2003 4.033 4.033 4.033 4.033 557 +0.02(+0.54%)
May 16, 2003 3.996 4.012 3.969 4.012 2,228 +0.00(+0.00%)
May 15, 2003 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
May 14, 2003 4.012 4.039 4.012 4.012 10,585 +0.08(+2.05%)
May 13, 2003 3.931 3.931 3.931 3.931 2,228 +0.00(+0.00%)
May 12, 2003 3.689 3.931 3.689 3.931 4,642 -0.22(-5.19%)
May 09, 2003 3.823 4.146 3.823 4.146 6,313 +0.57(+15.79%)
May 08, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 07, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 06, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 05, 2003 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
May 02, 2003 3.581 3.581 3.581 3.581 742 -0.08(-2.06%)
Apr 30, 2003 3.656 3.656 3.656 3.656 0 +0.00(+0.00%)
Apr 29, 2003 3.565 3.710 3.565 3.656 1,114 +0.17(+4.78%)
Apr 28, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Apr 25, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Apr 24, 2003 3.339 3.489 3.339 3.489 1,299 +0.10(+2.86%)
Apr 23, 2003 3.393 3.393 3.393 3.393 4,085 +0.05(+1.61%)
Apr 22, 2003 3.366 3.446 3.339 3.339 10,956 -0.05(-1.59%)
Apr 21, 2003 3.366 3.393 3.366 3.393 4,828 -0.03(-0.80%)
Apr 17, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Apr 16, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Apr 15, 2003 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Apr 14, 2003 3.538 3.538 3.156 3.420 8,913 -0.24(-6.60%)
Apr 11, 2003 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Apr 10, 2003 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Apr 09, 2003 3.662 3.662 3.662 3.662 371 +0.08(+2.26%)
Apr 08, 2003 3.581 3.581 3.581 3.581 1,299 +0.02(+0.61%)
Apr 07, 2003 3.559 3.559 3.559 3.559 2,785 -0.08(-2.22%)
Apr 04, 2003 3.635 3.646 3.576 3.640 3,899 -0.05(-1.31%)
Apr 03, 2003 3.177 3.689 2.832 3.689 8,728 +0.00(+0.00%)
Apr 02, 2003 3.640 3.689 3.640 3.689 1,857 -0.01(-0.15%)
Apr 01, 2003 3.694 3.694 3.694 3.694 371 -0.09(-2.28%)
Mar 31, 2003 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 28, 2003 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Mar 27, 2003 3.780 3.780 3.780 3.780 371 -0.12(-3.04%)
Mar 26, 2003 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Mar 25, 2003 3.807 3.899 3.807 3.899 928 +0.35(+9.71%)
Mar 24, 2003 3.726 3.726 3.554 3.554 742 -0.07(-1.95%)
Mar 21, 2003 3.640 3.640 3.624 3.624 37,140 -0.03(-0.74%)
Mar 20, 2003 3.678 3.678 3.651 3.651 371 -0.06(-1.74%)
Mar 19, 2003 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Mar 18, 2003 3.646 3.716 3.570 3.716 37,511 +0.04(+1.16%)
Mar 17, 2003 3.554 3.673 3.554 3.673 2,042 -0.04(-1.13%)
Mar 14, 2003 3.500 3.851 3.500 3.715 13,741 +0.02(+0.57%)
Mar 13, 2003 3.533 3.769 3.533 3.694 15,413 +0.02(+0.44%)
Mar 12, 2003 3.629 3.678 3.554 3.678 2,785 +0.02(+0.44%)
Mar 11, 2003 3.603 3.748 3.603 3.662 6,499 +0.02(+0.44%)
Mar 10, 2003 3.716 3.834 3.543 3.646 14,113 -0.07(-1.88%)
Mar 07, 2003 3.624 3.721 3.516 3.716 7,613 +0.09(+2.53%)
Mar 06, 2003 3.446 3.732 3.328 3.624 13,741 +0.16(+4.67%)
Mar 05, 2003 3.425 3.538 3.425 3.463 928 -0.04(-1.08%)
Mar 04, 2003 3.570 3.570 3.500 3.500 928 +0.05(+1.56%)
Mar 03, 2003 3.506 3.506 3.446 3.446 1,299 +0.05(+1.43%)
Feb 28, 2003 3.269 3.662 3.188 3.398 30,640 -0.09(-2.64%)
Feb 27, 2003 3.236 3.549 3.236 3.490 4,085 +0.31(+9.85%)
Feb 26, 2003 3.177 3.177 3.177 3.177 1,485 +0.08(+2.61%)
Feb 25, 2003 3.096 3.096 3.096 3.096 0 +0.00(+0.00%)
Feb 24, 2003 3.096 3.096 3.096 3.096 185 -0.04(-1.20%)
Feb 21, 2003 3.204 3.204 3.134 3.134 742 -0.10(-3.00%)
Feb 20, 2003 3.161 3.231 3.161 3.231 1,299 +0.13(+4.35%)
Feb 19, 2003 3.096 3.096 3.096 3.096 371 -0.05(-1.71%)
Feb 18, 2003 3.150 3.150 3.150 3.150 1,485 +0.05(+1.56%)
Feb 14, 2003 3.107 3.161 3.102 3.102 2,042 -0.11(-3.52%)
Feb 13, 2003 3.586 3.586 3.215 3.215 4,271 -0.17(-5.09%)
Feb 12, 2003 3.716 3.737 3.366 3.387 16,713 -0.12(-3.53%)
Feb 11, 2003 3.506 3.511 3.506 3.511 2,414 +0.01(+0.31%)
Feb 10, 2003 3.506 3.506 3.500 3.500 1,299 -0.10(-2.69%)
Feb 07, 2003 3.597 3.597 3.597 3.597 185 -0.04(-1.04%)
Feb 06, 2003 3.640 3.640 3.635 3.635 1,485 -0.06(-1.60%)
Feb 05, 2003 3.694 3.694 3.694 3.694 0 +0.00(+0.00%)
Feb 03, 2003 3.699 3.699 3.694 3.694 2,042 -0.01(-0.16%)
Jan 31, 2003 3.700 3.700 3.700 3.700 557 -0.01(-0.28%)
Jan 30, 2003 3.683 3.807 3.694 3.710 12,999 +0.03(+0.73%)
Jan 29, 2003 3.683 3.683 3.683 3.683 0 +0.00(+0.00%)
Jan 24, 2003 3.667 3.683 3.667 3.683 1,114 +0.05(+1.33%)
Jan 23, 2003 3.538 3.635 3.538 3.635 2,785 +0.05(+1.50%)
Jan 22, 2003 3.581 3.581 3.581 3.581 185 -0.02(-0.45%)
Jan 21, 2003 3.597 3.597 3.597 3.597 185 +0.05(+1.52%)
Jan 17, 2003 3.543 3.543 3.543 3.543 1,485 +0.15(+4.44%)
Jan 16, 2003 3.635 3.689 3.393 3.393 66,295 -0.26(-7.08%)
Jan 15, 2003 3.608 3.651 3.608 3.651 371 +0.02(+0.44%)
Jan 14, 2003 3.613 3.635 3.608 3.635 557 +0.13(+3.85%)
Jan 13, 2003 3.495 3.500 3.495 3.500 742 +0.15(+4.50%)
Jan 10, 2003 3.349 3.349 3.349 3.349 0 +0.00(+0.00%)
Jan 09, 2003 3.349 3.349 3.349 3.349 557 +0.06(+1.80%)
Jan 08, 2003 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Jan 07, 2003 3.290 3.290 3.290 3.290 1,114 +0.06(+1.83%)
Jan 06, 2003 3.231 3.231 3.231 3.231 7,428 +0.00(+0.00%)
Jan 03, 2003 3.231 3.231 3.231 3.231 9,099 +0.00(+0.00%)
Jan 02, 2003 3.296 3.296 3.231 3.231 10,399 -0.05(-1.64%)
Dec 31, 2002 3.285 3.285 3.258 3.285 371 -0.05(-1.61%)
Dec 30, 2002 3.339 3.339 3.339 3.339 2,971 +0.00(+0.00%)
Dec 27, 2002 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 26, 2002 3.339 3.339 3.339 3.339 371 +0.01(+0.16%)
Dec 24, 2002 3.333 3.333 3.333 3.333 371 -0.01(-0.16%)
Dec 23, 2002 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 20, 2002 3.554 3.554 3.231 3.339 30,269 -0.03(-0.80%)
Dec 19, 2002 3.603 3.996 3.366 3.366 4,085 +0.00(+0.00%)
Dec 18, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 17, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 16, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 13, 2002 3.366 3.366 3.366 3.366 0 +0.00(+0.00%)
Dec 12, 2002 3.366 3.366 3.366 3.366 2,042 -0.03(-0.79%)
Dec 11, 2002 3.527 3.527 3.393 3.393 10,585 -0.19(-5.39%)
Dec 10, 2002 3.586 3.586 3.586 3.586 185 +0.03(+0.89%)
Dec 09, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Dec 06, 2002 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Dec 05, 2002 3.769 3.769 3.554 3.554 2,042 -0.22(-5.71%)
Dec 04, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Dec 03, 2002 3.769 3.769 3.769 3.769 5,013 -0.01(-0.28%)
Dec 02, 2002 3.796 3.796 3.780 3.780 9,470 +0.31(+9.01%)
Nov 29, 2002 3.468 3.468 3.468 3.468 185 -0.32(-8.51%)
Nov 27, 2002 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Nov 26, 2002 3.458 3.790 3.458 3.790 1,114 +0.13(+3.51%)
Nov 25, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Nov 22, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Nov 21, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Nov 20, 2002 3.662 3.662 3.662 3.662 742 -0.01(-0.15%)
Nov 19, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 18, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 15, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 14, 2002 3.667 3.667 3.667 3.667 0 +0.00(+0.00%)
Nov 13, 2002 3.673 3.673 3.667 3.667 2,785 -0.11(-2.85%)
Nov 12, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Nov 11, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
Nov 08, 2002 3.780 3.780 3.769 3.775 1,857 -0.12(-3.18%)
Nov 07, 2002 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Nov 06, 2002 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Nov 05, 2002 3.899 3.899 3.899 3.899 371 +0.23(+6.31%)
Nov 04, 2002 3.667 3.667 3.667 3.667 371 -0.37(-9.20%)
Nov 01, 2002 4.039 4.039 4.039 4.039 185 +0.38(+10.29%)
Oct 31, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Oct 30, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Oct 29, 2002 3.662 3.662 3.662 3.662 185 -0.38(-9.33%)
Oct 28, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Oct 25, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Oct 24, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Oct 23, 2002 4.033 4.039 4.033 4.039 928 +0.27(+7.14%)
Oct 22, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 21, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Oct 18, 2002 3.769 3.769 3.769 3.769 185 +0.00(+0.00%)
Oct 17, 2002 3.769 3.769 3.769 3.769 185 -0.27(-6.67%)
Oct 16, 2002 3.769 4.039 3.769 4.039 742 +0.27(+7.14%)
Oct 15, 2002 3.635 3.769 3.635 3.769 18,755 +0.49(+14.94%)
Oct 14, 2002 3.279 3.279 3.279 3.279 1,671 -0.32(-8.83%)
Oct 11, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Oct 10, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Oct 09, 2002 3.743 3.958 3.554 3.597 3,714 -0.31(-7.86%)
Oct 08, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 07, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 04, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 03, 2002 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Oct 02, 2002 3.738 3.904 3.738 3.904 557 +0.17(+4.47%)
Oct 01, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Sep 30, 2002 3.737 3.737 3.737 3.737 185 +0.05(+1.31%)
Sep 27, 2002 3.710 3.710 3.689 3.689 371 -0.23(-5.91%)
Sep 26, 2002 3.920 3.920 3.920 3.920 185 +0.52(+15.37%)
Sep 25, 2002 3.398 3.398 3.398 3.398 18,570 -0.64(-15.87%)
Sep 24, 2002 4.039 4.039 4.039 4.039 185 +0.69(+20.58%)
Sep 23, 2002 3.356 3.356 3.349 3.349 2,042 -0.34(-9.20%)
Sep 20, 2002 3.344 3.689 3.344 3.689 557 +0.05(+1.48%)
Sep 19, 2002 3.753 3.979 3.635 3.635 3,342 -0.25(-6.38%)
Sep 18, 2002 3.883 3.883 3.883 3.883 1,114 -0.05(-1.23%)
Sep 17, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 16, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 13, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 12, 2002 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Sep 11, 2002 3.939 3.939 3.931 3.931 20,427 +0.00(+0.00%)
Sep 10, 2002 3.931 3.931 3.931 3.931 185 -0.01(-0.27%)
Sep 09, 2002 3.942 3.942 3.942 3.942 928 +0.01(+0.14%)
Sep 06, 2002 3.931 3.936 3.931 3.936 2,599 +0.00(+0.00%)
Sep 05, 2002 3.936 3.936 3.936 3.936 557 -0.29(-6.88%)
Sep 04, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Sep 03, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Aug 30, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Aug 29, 2002 4.039 4.227 4.039 4.227 1,857 +0.19(+4.67%)
Aug 28, 2002 4.039 4.039 4.039 4.039 1,857 +0.00(+0.00%)
Aug 27, 2002 4.039 4.039 4.039 4.039 928 -0.13(-3.23%)
Aug 26, 2002 4.173 4.173 4.173 4.173 928 +0.00(+0.00%)
Aug 23, 2002 4.173 4.173 4.173 4.173 0 +0.00(+0.00%)
Aug 22, 2002 4.173 4.173 4.173 4.173 928 +0.00(+0.00%)
Aug 21, 2002 4.173 4.173 4.173 4.173 1,857 -0.13(-3.00%)
Aug 20, 2002 3.769 4.303 3.764 4.303 7,242 +0.53(+14.14%)
Aug 16, 2002 3.769 3.769 3.769 3.769 5,571 +0.00(+0.00%)
Aug 15, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 14, 2002 3.506 3.769 3.506 3.769 6,128 +0.13(+3.70%)
Aug 13, 2002 3.769 3.769 3.635 3.635 12,813 +0.00(+0.00%)
Aug 12, 2002 3.640 3.640 3.635 3.635 6,685 -0.22(-5.59%)
Aug 07, 2002 3.848 3.850 3.848 3.850 742 +0.00(+0.00%)
Aug 06, 2002 3.850 3.850 3.850 3.850 3,714 +0.08(+2.14%)
Aug 05, 2002 3.769 3.769 3.769 3.769 11,142 -0.11(-2.78%)
Aug 02, 2002 3.797 3.877 3.769 3.877 10,027 -0.05(-1.37%)
Aug 01, 2002 3.721 3.985 3.721 3.931 28,969 +0.16(+4.29%)
Jul 31, 2002 4.016 4.039 3.769 3.769 51,068 +0.63(+20.07%)
Jul 30, 2002 4.024 4.033 4.024 3.139 2,200 -0.89(-22.16%)
Jul 29, 2002 3.156 3.156 3.150 4.033 2,971 +0.36(+9.82%)
Jul 26, 2002 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Jul 25, 2002 3.673 3.673 3.667 3.673 5,199 -0.04(-1.16%)
Jul 24, 2002 3.716 3.716 3.716 3.716 1,114 +0.00(+0.00%)
Jul 23, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 22, 2002 3.716 3.716 3.716 3.716 5,571 -0.08(-2.13%)
Jul 19, 2002 3.802 3.802 3.796 3.796 11,513 -0.50(-11.65%)
Jul 17, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 12, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 11, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 10, 2002 4.308 4.308 4.297 4.297 557 -0.15(-3.27%)
Jul 09, 2002 4.307 4.443 4.276 4.443 4,642 +0.80(+22.04%)
Jul 08, 2002 3.985 3.985 3.640 3.640 6,313 -0.34(-8.65%)
Jul 05, 2002 3.985 3.985 3.985 3.985 0 +0.00(+0.00%)
Jul 04, 2002 3.985 3.985 3.985 3.985 1,857 +0.00(+0.00%)
Jul 03, 2002 3.985 3.985 3.985 3.985 1,857 -0.03(-0.67%)
Jul 02, 2002 4.195 4.523 3.985 4.012 53,110 -0.30(-6.87%)
Jul 01, 2002 4.319 4.319 3.990 4.308 2,042 -0.10(-2.20%)
Jun 28, 2002 4.308 4.405 4.308 4.405 10,213 +0.13(+3.02%)
Jun 27, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Jun 26, 2002 4.039 4.324 3.818 4.276 16,713 +0.10(+2.45%)
Jun 25, 2002 4.066 4.335 3.893 4.173 40,854 +0.41(+10.86%)
Jun 21, 2002 4.211 4.211 3.899 3.765 3,899 -0.47(-11.06%)
Jun 20, 2002 4.340 4.362 3.743 4.233 14,670 +0.52(+13.91%)
Jun 19, 2002 3.769 3.904 3.662 3.716 4,642 -0.32(-8.00%)
Jun 18, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Jun 17, 2002 3.633 4.308 3.633 4.039 13,741 +0.10(+2.46%)
Jun 14, 2002 4.195 4.195 3.899 3.942 10,027 -0.63(-13.83%)
Jun 12, 2002 4.443 4.647 4.340 4.575 30,269 +0.16(+3.60%)
Jun 11, 2002 4.227 4.416 4.133 4.416 32,126 +0.19(+4.59%)
Jun 10, 2002 3.823 4.222 3.823 4.222 18,755 +0.32(+8.14%)
Jun 07, 2002 3.904 3.904 3.904 3.904 2,971 +0.13(+3.42%)
Jun 06, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
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.