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 26, 2010 7.170 7.256 7.159 7.256 4,963 +0.00(+0.00%)
Feb 25, 2010 7.213 7.256 7.213 7.256 2,414 -0.01(-0.15%)
Feb 24, 2010 7.267 7.402 7.235 7.267 2,686 +0.00(+0.00%)
Feb 23, 2010 7.052 7.267 7.052 7.267 29,072 +0.09(+1.20%)
Feb 22, 2010 7.267 7.267 7.136 7.181 11,838 -0.04(-0.52%)
Feb 19, 2010 7.267 7.267 7.219 7.219 3,483 +0.01(+0.07%)
Feb 18, 2010 7.246 7.264 7.213 7.213 5,108 +0.00(+0.00%)
Feb 17, 2010 7.267 7.267 7.175 7.213 11,461 -0.07(-0.96%)
Feb 16, 2010 7.294 7.386 7.219 7.283 46,934 -0.20(-2.66%)
Feb 12, 2010 7.353 7.482 7.482 7.482 2,414 +0.00(+0.00%)
Feb 11, 2010 7.337 7.531 7.337 7.482 11,478 +0.22(+2.96%)
Feb 10, 2010 7.267 7.267 7.267 7.267 371 +0.00(+0.00%)
Feb 09, 2010 7.270 7.429 7.262 7.267 1,593 -0.07(-0.95%)
Feb 08, 2010 7.337 7.337 7.337 7.337 185 +0.00(+0.00%)
Feb 05, 2010 7.423 7.429 7.256 7.337 13,858 +0.08(+1.11%)
Feb 04, 2010 7.325 7.410 7.240 7.256 12,050 -0.06(-0.88%)
Feb 03, 2010 7.321 7.321 7.318 7.321 4,982 +0.05(+0.74%)
Feb 02, 2010 7.321 7.391 7.267 7.267 19,191 -0.05(-0.74%)
Feb 01, 2010 7.380 7.402 7.310 7.321 5,662 -0.07(-0.95%)
Jan 29, 2010 7.375 7.429 7.375 7.391 5,262 +0.02(+0.22%)
Jan 28, 2010 7.407 7.652 7.375 7.375 18,987 -0.10(-1.30%)
Jan 27, 2010 7.326 7.482 7.310 7.472 15,953 +0.12(+1.61%)
Jan 26, 2010 7.402 7.482 7.353 7.353 6,557 -0.13(-1.73%)
Jan 25, 2010 7.386 7.482 7.305 7.482 4,521 +0.13(+1.83%)
Jan 22, 2010 7.407 7.412 7.321 7.348 3,722 -0.01(-0.07%)
Jan 21, 2010 7.445 7.456 7.326 7.353 13,133 -0.08(-1.01%)
Jan 20, 2010 7.396 7.482 7.386 7.429 9,983 -0.04(-0.50%)
Jan 19, 2010 7.482 7.563 7.412 7.466 5,944 +0.03(+0.34%)
Jan 15, 2010 7.542 7.441 7.441 7.441 13,003 -0.17(-2.24%)
Jan 14, 2010 7.563 7.622 7.536 7.612 23,076 +0.02(+0.28%)
Jan 13, 2010 7.644 7.826 7.488 7.590 41,977 -0.09(-1.19%)
Jan 12, 2010 7.639 8.021 7.628 7.682 34,341 +0.04(+0.49%)
Jan 11, 2010 7.679 7.679 7.507 7.644 12,446 +0.16(+2.16%)
Jan 08, 2010 7.375 7.526 7.375 7.482 10,250 +0.01(+0.14%)
Jan 07, 2010 7.402 7.482 7.402 7.472 2,381 +0.07(+0.94%)
Jan 06, 2010 7.353 7.684 7.348 7.402 29,154 -0.07(-0.95%)
Jan 05, 2010 7.574 7.574 7.396 7.473 16,198 +0.04(+0.60%)
Jan 04, 2010 7.439 7.725 7.423 7.429 28,890 -0.35(-4.50%)
Dec 31, 2009 7.967 7.779 7.779 7.779 60,003 -0.15(-1.90%)
Dec 30, 2009 7.940 8.344 7.733 7.929 86,354 +0.01(+0.14%)
Dec 29, 2009 7.450 7.918 7.407 7.918 46,375 +0.52(+7.06%)
Dec 28, 2009 7.520 7.520 7.363 7.396 23,906 -0.01(-0.07%)
Dec 24, 2009 7.402 7.402 7.401 7.402 15,987 -0.05(-0.72%)
Dec 23, 2009 7.456 7.531 7.386 7.456 13,183 +0.02(+0.29%)
Dec 22, 2009 7.434 7.439 7.402 7.434 5,420 -0.12(-1.57%)
Dec 21, 2009 7.488 7.552 7.456 7.552 2,708 +0.23(+3.09%)
Dec 18, 2009 7.552 7.706 7.326 7.326 18,487 +0.02(+0.25%)
Dec 17, 2009 7.703 7.725 7.267 7.308 12,071 -0.09(-1.27%)
Dec 16, 2009 7.536 7.536 7.402 7.402 2,299 -0.08(-1.08%)
Dec 15, 2009 7.536 7.639 7.482 7.482 16,356 -0.08(-1.07%)
Dec 14, 2009 7.655 7.760 7.536 7.563 7,254 -0.14(-1.85%)
Dec 11, 2009 7.752 7.752 7.644 7.706 5,929 -0.09(-1.21%)
Dec 10, 2009 7.671 7.804 7.671 7.800 5,734 +0.13(+1.68%)
Dec 09, 2009 7.649 7.692 7.649 7.671 1,787 -0.12(-1.59%)
Dec 08, 2009 7.870 7.978 7.795 7.795 5,574 +0.00(+0.00%)
Dec 07, 2009 7.956 7.978 7.698 7.795 11,175 -0.15(-1.83%)
Dec 04, 2009 7.972 8.204 7.752 7.940 7,826 +0.24(+3.15%)
Dec 03, 2009 8.171 8.182 7.612 7.698 13,143 -0.47(-5.80%)
Dec 02, 2009 8.069 8.591 8.064 8.171 51,717 +0.07(+0.86%)
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.