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 (%)
Sep 30, 2009 9.652 9.940 9.173 9.291 63,346 -0.88(-8.68%)
Sep 29, 2009 10.21 10.23 10.04 10.17 52,780 -0.02(-0.21%)
Sep 28, 2009 10.13 10.23 9.851 10.20 69,146 +0.29(+2.93%)
Sep 25, 2009 9.824 9.943 9.824 9.905 30,241 +0.08(+0.82%)
Sep 24, 2009 10.04 10.04 9.824 9.824 17,948 -0.25(-2.51%)
Sep 23, 2009 10.11 10.12 9.851 10.08 45,723 +0.17(+1.74%)
Sep 22, 2009 9.334 10.07 9.334 9.905 49,527 +0.67(+7.29%)
Sep 21, 2009 9.227 9.340 8.898 9.232 38,780 +0.51(+5.86%)
Sep 18, 2009 9.248 9.286 8.721 8.721 37,985 -0.43(-4.71%)
Sep 17, 2009 9.948 9.948 8.995 9.151 58,841 +0.86(+10.39%)
Sep 16, 2009 7.520 8.338 7.520 8.290 32,684 +0.79(+10.47%)
Sep 15, 2009 7.353 7.504 7.353 7.504 6,252 +0.15(+2.05%)
Sep 14, 2009 7.429 7.429 7.353 7.353 1,300 -0.05(-0.65%)
Sep 11, 2009 7.456 7.456 7.337 7.402 7,408 -0.08(-1.08%)
Sep 10, 2009 7.472 7.515 7.330 7.482 3,882 +0.00(+0.00%)
Sep 09, 2009 7.531 7.542 7.482 7.482 2,959 +0.06(+0.80%)
Sep 08, 2009 7.273 7.665 7.240 7.423 26,568 -0.06(-0.79%)
Sep 03, 2009 7.332 7.482 7.482 7.482 55,730 +0.20(+2.81%)
Sep 02, 2009 7.278 7.278 7.278 7.278 1,114 +0.01(+0.15%)
Sep 01, 2009 7.288 7.515 7.267 7.267 5,331 +0.00(+0.00%)
Aug 31, 2009 7.267 7.267 7.267 7.267 1,857 +0.00(+0.00%)
Aug 28, 2009 7.299 7.407 7.267 7.267 8,359 -0.08(-1.03%)
Aug 27, 2009 7.499 7.509 7.343 7.343 7,150 -0.12(-1.59%)
Aug 26, 2009 7.485 7.601 7.456 7.461 12,622 +0.01(+0.07%)
Aug 25, 2009 7.509 7.558 7.456 7.456 6,581 +0.03(+0.36%)
Aug 24, 2009 7.536 7.795 7.429 7.429 77,686 -0.11(-1.43%)
Aug 21, 2009 7.052 7.536 7.014 7.536 91,410 +0.53(+7.53%)
Aug 20, 2009 7.273 7.273 7.009 7.009 4,458 +0.01(+0.08%)
Aug 19, 2009 7.036 7.267 6.998 7.003 8,835 -0.08(-1.06%)
Aug 18, 2009 6.998 7.558 6.944 7.079 62,152 +0.11(+1.54%)
Aug 17, 2009 7.106 7.106 6.971 6.971 10,354 -0.18(-2.56%)
Aug 14, 2009 7.267 7.337 7.106 7.154 9,368 -0.02(-0.30%)
Aug 13, 2009 7.273 7.375 7.176 7.176 10,538 -0.09(-1.26%)
Aug 12, 2009 7.321 7.375 7.267 7.267 11,982 +0.00(+0.00%)
Aug 11, 2009 7.348 7.348 7.159 7.267 13,577 -0.08(-1.10%)
Aug 10, 2009 7.520 7.520 7.106 7.348 6,873 +0.03(+0.37%)
Aug 07, 2009 7.369 7.434 7.052 7.321 80,509 +0.32(+4.62%)
Aug 06, 2009 7.214 7.214 6.998 6.998 27,943 -0.01(-0.08%)
Aug 05, 2009 6.944 7.165 6.944 7.003 42,258 -0.10(-1.45%)
Aug 04, 2009 6.993 7.213 6.939 7.107 7,449 -0.13(-1.84%)
Aug 03, 2009 7.316 7.326 7.005 7.240 21,890 +0.38(+5.57%)
Jul 31, 2009 6.793 7.321 6.793 6.858 51,032 -0.15(-2.08%)
Jul 30, 2009 7.332 7.396 6.944 7.003 38,858 -0.28(-3.84%)
Jul 29, 2009 7.326 7.391 6.772 7.283 52,984 -0.02(-0.22%)
Jul 28, 2009 6.869 7.445 6.820 7.299 50,710 +0.41(+6.02%)
Jul 27, 2009 6.885 6.885 6.885 6.885 185 -0.21(-2.96%)
Jul 24, 2009 7.095 7.095 7.095 7.095 1,079 +0.00(+0.00%)
Jul 23, 2009 7.095 7.095 7.095 7.095 185 -0.17(-2.37%)
Jul 22, 2009 7.262 7.267 7.036 7.267 2,786 +0.40(+5.88%)
Jul 20, 2009 6.917 6.863 6.863 6.863 4,272 +0.17(+2.57%)
Jul 17, 2009 6.540 7.025 6.535 6.691 35,386 +0.20(+3.15%)
Jul 16, 2009 7.046 7.046 6.487 6.487 27,846 -0.24(-3.60%)
Jul 15, 2009 6.836 6.836 6.729 6.729 4,737 -0.04(-0.56%)
Jul 14, 2009 6.621 6.767 6.621 6.767 8,474 +0.07(+1.05%)
Jul 13, 2009 6.734 6.831 6.697 6.697 7,337 -0.15(-2.20%)
Jul 10, 2009 6.783 7.025 6.723 6.847 16,109 +0.02(+0.23%)
Jul 09, 2009 7.041 7.057 6.745 6.831 3,906 -0.09(-1.24%)
Jul 08, 2009 6.826 7.030 6.826 6.917 2,600 +0.03(+0.39%)
Jul 07, 2009 7.003 7.003 6.885 6.890 2,414 +0.16(+2.40%)
Jul 06, 2009 6.863 6.869 6.729 6.729 743 -0.17(-2.42%)
Jul 02, 2009 6.896 6.896 6.896 6.896 557 -0.11(-1.61%)
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.