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 24, 2011 10.01 10.04 9.782 9.782 2,408 +0.11(+1.16%)
May 23, 2011 9.841 9.876 9.670 9.670 7,175 -0.26(-2.66%)
May 20, 2011 9.612 10.29 9.612 9.935 3,585 +0.34(+3.49%)
May 19, 2011 9.523 9.600 9.406 9.600 7,639 +0.09(+0.99%)
May 18, 2011 9.523 9.523 9.502 9.506 1,490 -0.01(-0.07%)
May 17, 2011 9.682 9.682 9.335 9.512 28,678 -0.55(-5.48%)
May 16, 2011 10.17 10.17 9.888 10.06 13,098 -0.11(-1.04%)
May 13, 2011 10.22 10.22 10.17 10.17 12,894 -0.05(-0.52%)
May 12, 2011 10.18 10.22 10.11 10.22 20,989 +0.12(+1.16%)
May 11, 2011 10.02 10.22 9.994 10.11 21,161 +0.05(+0.53%)
May 10, 2011 9.876 10.06 9.876 10.05 40,888 +0.15(+1.48%)
May 09, 2011 9.688 9.906 9.653 9.906 12,439 +0.25(+2.56%)
May 06, 2011 9.377 9.700 9.347 9.659 10,963 +0.16(+1.73%)
May 05, 2011 9.347 9.623 9.347 9.494 4,138 -0.01(-0.12%)
May 04, 2011 9.623 9.623 9.294 9.506 12,247 -0.12(-1.22%)
May 03, 2011 9.729 9.729 9.623 9.623 5,681 -0.07(-0.73%)
May 02, 2011 9.694 9.776 9.653 9.694 4,082 -0.06(-0.66%)
Apr 29, 2011 9.747 9.788 9.747 9.759 10,291 -0.06(-0.60%)
Apr 28, 2011 9.812 9.817 9.712 9.817 9,366 +0.01(+0.06%)
Apr 27, 2011 9.859 9.859 9.571 9.812 4,647 +0.02(+0.18%)
Apr 26, 2011 9.747 9.964 9.547 9.794 12,557 +0.01(+0.12%)
Apr 25, 2011 9.582 9.864 9.582 9.782 9,633 -0.08(-0.83%)
Apr 21, 2011 9.700 9.876 9.700 9.864 9,117 +0.03(+0.29%)
Apr 20, 2011 9.847 9.874 9.735 9.836 21,877 +0.02(+0.19%)
Apr 19, 2011 9.506 9.817 9.471 9.817 39,527 +0.35(+3.73%)
Apr 18, 2011 9.406 9.547 9.400 9.465 21,431 +0.06(+0.69%)
Apr 15, 2011 9.312 9.400 9.153 9.400 21,133 +0.11(+1.20%)
Apr 14, 2011 8.818 9.494 8.818 9.289 69,995 +0.47(+5.34%)
Apr 13, 2011 8.765 8.818 8.759 8.818 14,649 +0.06(+0.67%)
Apr 12, 2011 8.695 8.759 8.642 8.759 12,169 +0.06(+0.68%)
Apr 11, 2011 8.612 8.700 8.612 8.700 25,270 +0.17(+1.94%)
Apr 08, 2011 8.577 8.636 8.530 8.535 11,737 -0.07(-0.83%)
Apr 07, 2011 8.557 8.606 8.557 8.606 680 -0.01(-0.07%)
Apr 06, 2011 8.548 8.612 8.548 8.612 12,657 +0.06(+0.69%)
Apr 05, 2011 8.436 8.554 8.419 8.554 13,860 +0.12(+1.46%)
Apr 04, 2011 8.377 8.430 8.365 8.430 6,052 +0.05(+0.64%)
Apr 01, 2011 8.312 8.376 8.289 8.376 2,003 +0.03(+0.34%)
Mar 31, 2011 8.389 8.389 8.230 8.348 25,924 -0.03(-0.35%)
Mar 30, 2011 8.465 8.465 8.377 8.377 9,216 -0.06(-0.77%)
Mar 29, 2011 8.536 8.536 8.442 8.442 2,037 +0.08(+0.91%)
Mar 28, 2011 8.665 8.665 8.354 8.365 9,837 -0.22(-2.53%)
Mar 25, 2011 8.377 8.624 8.318 8.583 24,568 +0.22(+2.60%)
Mar 24, 2011 8.321 8.376 8.321 8.365 688 -0.01(-0.14%)
Mar 23, 2011 8.377 8.448 8.289 8.377 10,192 -0.02(-0.28%)
Mar 22, 2011 8.401 8.401 8.401 8.401 311 -0.01(-0.14%)
Mar 21, 2011 8.465 8.506 8.412 8.412 544 +0.04(+0.49%)
Mar 18, 2011 8.424 8.565 8.230 8.371 9,985 -0.08(-0.90%)
Mar 17, 2011 8.318 8.583 8.289 8.448 6,339 -0.19(-2.24%)
Mar 16, 2011 8.653 8.653 8.642 8.642 954 +0.06(+0.68%)
Mar 15, 2011 8.289 8.583 8.289 8.583 10,498 +0.04(+0.41%)
Mar 14, 2011 8.465 8.554 8.436 8.548 2,992 -0.01(-0.07%)
Mar 11, 2011 8.465 8.559 8.465 8.553 3,488 +0.09(+1.04%)
Mar 10, 2011 8.448 8.512 8.448 8.465 4,326 -0.03(-0.34%)
Mar 09, 2011 8.523 8.523 8.388 8.494 6,830 +0.03(+0.34%)
Mar 08, 2011 8.338 8.471 8.338 8.465 8,594 +0.14(+1.74%)
Mar 07, 2011 8.298 8.321 8.283 8.321 8,455 +0.03(+0.32%)
Mar 04, 2011 8.304 8.304 8.234 8.294 3,860 +0.03(+0.38%)
Mar 03, 2011 8.263 8.263 8.234 8.263 5,890 +0.03(+0.35%)
Mar 02, 2011 8.292 8.292 8.234 8.234 692 -0.01(-0.14%)
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.