Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	3.467	3.467	3.467	3.467	185	-0.32(-8.51%)
Nov 27, 2002	3.789	3.789	3.789	3.789	0	+0.00(+0.00%)
Nov 26, 2002	3.456	3.789	3.456	3.789	1,114	+0.13(+3.51%)
Nov 25, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Nov 22, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Nov 21, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Nov 20, 2002	3.660	3.660	3.660	3.660	743	-0.01(-0.15%)
Nov 19, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 18, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 15, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 14, 2002	3.666	3.666	3.666	3.666	0	+0.00(+0.00%)
Nov 13, 2002	3.671	3.671	3.666	3.666	2,786	-0.11(-2.85%)
Nov 12, 2002	3.774	3.774	3.774	3.774	0	+0.00(+0.00%)
Nov 11, 2002	3.774	3.774	3.774	3.774	0	+0.00(+0.00%)
Nov 08, 2002	3.779	3.779	3.768	3.774	1,857	-0.12(-3.18%)
Nov 07, 2002	3.897	3.897	3.897	3.897	0	+0.00(+0.00%)
Nov 06, 2002	3.897	3.897	3.897	3.897	0	+0.00(+0.00%)
Nov 05, 2002	3.897	3.897	3.897	3.897	371	+0.23(+6.31%)
Nov 04, 2002	3.666	3.666	3.666	3.666	371	-0.37(-9.20%)
Nov 01, 2002	4.037	4.037	4.037	4.037	185	+0.38(+10.29%)
Oct 31, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Oct 30, 2002	3.660	3.660	3.660	3.660	0	+0.00(+0.00%)
Oct 29, 2002	3.660	3.660	3.660	3.660	185	-0.38(-9.33%)
Oct 28, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 25, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 24, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Oct 23, 2002	4.032	4.037	4.032	4.037	928	+0.27(+7.14%)
Oct 22, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Oct 21, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Oct 18, 2002	3.768	3.768	3.768	3.768	185	+0.00(+0.00%)
Oct 17, 2002	3.768	3.768	3.768	3.768	185	-0.27(-6.67%)
Oct 16, 2002	3.768	4.037	3.768	4.037	743	+0.27(+7.14%)
Oct 15, 2002	3.634	3.768	3.634	3.768	18,762	+0.49(+14.94%)
Oct 14, 2002	3.278	3.278	3.278	3.278	1,671	-0.32(-8.83%)
Oct 11, 2002	3.596	3.596	3.596	3.596	0	+0.00(+0.00%)
Oct 10, 2002	3.596	3.596	3.596	3.596	0	+0.00(+0.00%)
Oct 09, 2002	3.741	3.957	3.553	3.596	3,715	-0.31(-7.86%)
Oct 08, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 07, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 04, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 03, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Oct 02, 2002	3.737	3.903	3.737	3.903	557	+0.17(+4.47%)
Oct 01, 2002	3.736	3.736	3.736	3.736	0	+0.00(+0.00%)
Sep 30, 2002	3.736	3.736	3.736	3.736	185	+0.05(+1.31%)
Sep 27, 2002	3.709	3.709	3.687	3.687	371	-0.23(-5.91%)
Sep 26, 2002	3.919	3.919	3.919	3.919	185	+0.52(+15.37%)
Sep 25, 2002	3.397	3.397	3.397	3.397	18,576	-0.64(-15.87%)
Sep 24, 2002	4.037	4.037	4.037	4.037	185	+0.69(+20.58%)
Sep 23, 2002	3.355	3.355	3.348	3.348	2,043	-0.34(-9.20%)
Sep 20, 2002	3.343	3.687	3.343	3.687	557	+0.05(+1.48%)
Sep 19, 2002	3.752	3.978	3.634	3.634	3,343	-0.25(-6.38%)
Sep 18, 2002	3.881	3.881	3.881	3.881	1,114	-0.05(-1.23%)
Sep 17, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Sep 16, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Sep 13, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Sep 12, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Sep 11, 2002	3.937	3.937	3.930	3.930	20,434	+0.00(+0.00%)
Sep 10, 2002	3.930	3.930	3.930	3.930	185	-0.01(-0.27%)
Sep 09, 2002	3.940	3.940	3.940	3.940	928	+0.01(+0.14%)
Sep 06, 2002	3.930	3.935	3.930	3.935	2,600	+0.00(+0.00%)
Sep 05, 2002	3.935	3.935	3.935	3.935	557	-0.29(-6.88%)
Sep 04, 2002	4.226	4.226	4.226	4.226	0	+0.00(+0.00%)
Sep 03, 2002	4.226	4.226	4.226	4.226	0	+0.00(+0.00%)
Aug 30, 2002	4.226	4.226	4.226	4.226	0	+0.00(+0.00%)
Aug 29, 2002	4.037	4.226	4.037	4.226	1,857	+0.19(+4.67%)
Aug 28, 2002	4.037	4.037	4.037	4.037	1,857	+0.00(+0.00%)
Aug 27, 2002	4.037	4.037	4.037	4.037	928	-0.13(-3.23%)
Aug 26, 2002	4.172	4.172	4.172	4.172	928	+0.00(+0.00%)
Aug 23, 2002	4.172	4.172	4.172	4.172	0	+0.00(+0.00%)
Aug 22, 2002	4.172	4.172	4.172	4.172	928	+0.00(+0.00%)
Aug 21, 2002	4.172	4.172	4.172	4.172	1,857	-0.13(-3.00%)
Aug 20, 2002	3.768	4.301	3.763	4.301	7,244	+0.53(+14.14%)
Aug 16, 2002	3.768	3.768	3.768	3.768	5,573	+0.00(+0.00%)
Aug 15, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Aug 14, 2002	3.504	3.768	3.504	3.768	6,130	+0.13(+3.70%)
Aug 13, 2002	3.768	3.768	3.634	3.634	12,817	+0.00(+0.00%)
Aug 12, 2002	3.639	3.639	3.634	3.634	6,687	-0.22(-5.59%)
Aug 07, 2002	3.847	3.849	3.847	3.849	743	+0.00(+0.00%)
Aug 06, 2002	3.849	3.849	3.849	3.849	3,715	+0.08(+2.14%)
Aug 05, 2002	3.768	3.768	3.768	3.768	11,146	-0.11(-2.78%)
Aug 02, 2002	3.796	3.876	3.768	3.876	10,031	-0.05(-1.37%)
Aug 01, 2002	3.720	3.983	3.720	3.930	28,979	+0.16(+4.29%)
Jul 31, 2002	4.014	4.037	3.768	3.768	51,086	+0.63(+20.07%)
Jul 30, 2002	4.023	4.032	4.023	3.138	2,201	-0.89(-22.16%)
Jul 29, 2002	3.154	3.154	3.149	4.032	2,972	+0.36(+9.82%)
Jul 26, 2002	3.671	3.671	3.671	3.671	0	+0.00(+0.00%)
Jul 25, 2002	3.671	3.671	3.666	3.671	5,201	-0.04(-1.16%)
Jul 24, 2002	3.714	3.714	3.714	3.714	1,114	+0.00(+0.00%)
Jul 23, 2002	3.714	3.714	3.714	3.714	0	+0.00(+0.00%)
Jul 22, 2002	3.714	3.714	3.714	3.714	5,573	-0.08(-2.13%)
Jul 19, 2002	3.800	3.800	3.795	3.795	11,517	-0.50(-11.65%)
Jul 17, 2002	4.296	4.296	4.296	4.296	0	+0.00(+0.00%)
Jul 12, 2002	4.296	4.296	4.296	4.296	0	+0.00(+0.00%)
Jul 11, 2002	4.296	4.296	4.296	4.296	0	+0.00(+0.00%)
Jul 10, 2002	4.306	4.306	4.296	4.296	557	-0.15(-3.27%)
Jul 09, 2002	4.306	4.441	4.274	4.441	4,644	+0.80(+22.04%)
Jul 08, 2002	3.983	3.983	3.639	3.639	6,316	-0.34(-8.65%)
Jul 05, 2002	3.983	3.983	3.983	3.983	0	+0.00(+0.00%)
Jul 04, 2002	3.983	3.983	3.983	3.983	1,857	+0.00(+0.00%)
Jul 03, 2002	3.983	3.983	3.983	3.983	1,857	-0.03(-0.67%)
Jul 02, 2002	4.193	4.522	3.983	4.010	53,129	-0.30(-6.88%)
Jul 01, 2002	4.317	4.317	3.989	4.306	2,043	-0.10(-2.20%)
Jun 28, 2002	4.306	4.403	4.306	4.403	10,217	+0.13(+3.02%)
Jun 27, 2002	4.274	4.274	4.274	4.274	0	+0.00(+0.00%)
Jun 26, 2002	4.037	4.323	3.817	4.274	16,719	+0.10(+2.45%)
Jun 25, 2002	4.065	4.333	3.891	4.172	40,868	+0.41(+10.86%)
Jun 21, 2002	4.210	4.210	3.897	3.763	3,901	-0.47(-11.06%)
Jun 20, 2002	4.339	4.360	3.741	4.231	14,675	+0.52(+13.91%)
Jun 19, 2002	3.768	3.903	3.660	3.714	4,644	-0.32(-8.00%)
Jun 18, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Jun 17, 2002	3.632	4.306	3.632	4.037	13,746	+0.10(+2.46%)
Jun 14, 2002	4.193	4.193	3.897	3.940	10,031	-0.63(-13.83%)
Jun 12, 2002	4.441	4.646	4.339	4.573	30,280	+0.16(+3.60%)
Jun 11, 2002	4.226	4.414	4.131	4.414	32,137	+0.19(+4.59%)
Jun 10, 2002	3.822	4.220	3.822	4.220	18,762	+0.32(+8.14%)
Jun 07, 2002	3.903	3.903	3.903	3.903	2,972	+0.13(+3.42%)
Jun 06, 2002	3.774	3.774	3.774	3.774	0	+0.00(+0.00%)
Jun 05, 2002	3.768	3.774	3.768	3.774	1,671	+0.01(+0.27%)
May 31, 2002	3.720	3.768	3.714	3.763	4,644	+0.20(+5.60%)
May 28, 2002	3.566	3.566	3.564	3.564	4,829	-0.24(-6.36%)
May 27, 2002	3.806	3.806	3.806	3.806	0	+0.00(+0.00%)
May 24, 2002	3.806	3.806	3.806	3.806	0	+0.00(+0.00%)
May 23, 2002	3.908	3.908	3.806	3.806	1,300	-0.20(-5.10%)
May 22, 2002	4.010	4.010	4.010	4.010	0	+0.00(+0.00%)
May 21, 2002	4.010	4.010	4.010	4.010	5,573	-0.01(-0.27%)
May 20, 2002	4.021	4.021	4.021	4.021	0	+0.00(+0.00%)
May 17, 2002	4.021	4.021	4.021	4.021	0	+0.00(+0.00%)
May 16, 2002	3.989	3.989	3.989	4.021	11,331	-0.09(-2.23%)
May 15, 2002	4.037	4.145	4.037	4.113	10,960	+0.10(+2.41%)
May 14, 2002	4.016	4.016	4.016	4.016	371	-0.02(-0.53%)
May 13, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
May 10, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
May 09, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
May 08, 2002	4.032	4.037	4.032	4.037	2,600	+0.00(+0.03%)
May 07, 2002	3.892	4.036	3.892	4.036	5,758	-0.01(-0.29%)
May 06, 2002	4.021	4.118	4.021	4.048	28,422	+0.09(+2.31%)
May 03, 2002	3.957	3.957	3.957	3.957	0	+0.00(+0.00%)
May 02, 2002	3.957	3.957	3.957	3.957	743	+0.00(+0.00%)
May 01, 2002	3.957	3.957	3.957	3.957	0	+0.00(+0.00%)
Apr 30, 2002	3.932	3.957	3.876	3.957	1,671	+0.23(+6.06%)
Apr 29, 2002	3.730	3.730	3.730	3.730	185	-0.15(-3.75%)
Apr 26, 2002	3.879	3.879	3.876	3.876	1,857	-0.03(-0.69%)
Apr 25, 2002	3.903	3.903	3.903	3.903	1,857	+0.00(+0.00%)
Apr 24, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Apr 23, 2002	3.730	3.903	3.730	3.903	5,201	+0.11(+2.84%)
Apr 22, 2002	3.795	3.795	3.795	3.795	2,229	-0.03(-0.70%)
Apr 19, 2002	3.833	3.833	3.822	3.822	1,671	-0.01(-0.28%)
Apr 18, 2002	3.833	3.833	3.833	3.833	557	+0.00(+0.00%)
Apr 17, 2002	3.833	3.833	3.833	3.833	371	-0.04(-1.11%)
Apr 16, 2002	4.037	4.037	3.876	3.876	2,786	-0.16(-4.00%)
Apr 15, 2002	4.038	4.038	4.037	4.037	1,114	+0.13(+3.45%)
Apr 12, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Apr 11, 2002	3.854	3.903	3.854	3.903	743	-0.25(-6.09%)
Apr 10, 2002	4.156	4.156	4.156	4.156	743	+0.02(+0.57%)
Apr 09, 2002	3.930	4.132	3.930	4.132	6,873	+0.20(+5.15%)
Apr 08, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Apr 05, 2002	3.930	3.930	3.930	3.930	1,857	-0.03(-0.65%)
Apr 04, 2002	3.955	3.955	3.955	3.955	0	+0.00(+0.00%)
Apr 03, 2002	3.955	3.955	3.955	3.955	185	+0.05(+1.35%)
Apr 02, 2002	3.903	3.903	3.903	3.903	0	+0.00(+0.00%)
Apr 01, 2002	3.833	3.956	3.833	3.903	6,501	+0.10(+2.69%)
Mar 29, 2002	4.064	4.138	3.800	3.800	12,446	+0.00(+0.00%)
Mar 28, 2002	4.064	4.138	3.800	3.800	11,889	-0.32(-7.66%)
Mar 27, 2002	4.116	4.116	4.116	4.116	0	+0.00(+0.00%)
Mar 26, 2002	4.116	4.116	4.116	4.116	1,857	+0.32(+8.30%)
Mar 25, 2002	3.800	3.800	3.800	3.800	3,715	-0.34(-8.31%)
Mar 22, 2002	4.004	4.223	4.004	4.145	8,173	-0.02(-0.39%)
Mar 21, 2002	4.161	4.161	4.118	4.161	5,387	+0.02(+0.57%)
Mar 20, 2002	4.118	4.138	4.107	4.138	34,924	+0.07(+1.81%)
Mar 19, 2002	4.064	4.140	4.037	4.064	113,318	+0.03(+0.67%)
Mar 18, 2002	4.064	4.097	4.037	4.037	9,288	-0.05(-1.19%)
Mar 15, 2002	3.940	4.086	3.940	4.086	2,229	+0.26(+6.90%)
Mar 14, 2002	4.075	4.075	3.822	3.822	2,229	-0.22(-5.33%)
Mar 13, 2002	4.037	4.037	4.037	4.037	0	+0.00(+0.00%)
Mar 12, 2002	3.983	4.075	3.768	4.037	10,960	-0.04(-0.90%)
Mar 11, 2002	4.074	4.074	4.074	4.074	0	+0.00(+0.00%)
Mar 08, 2002	3.983	4.074	3.983	4.074	1,300	+0.04(+0.91%)
Mar 07, 2002	3.875	4.037	3.875	4.037	16,904	+0.18(+4.60%)
Mar 06, 2002	3.860	3.860	3.860	3.860	1,486	+0.01(+0.28%)
Mar 05, 2002	3.849	3.849	3.849	3.849	0	+0.00(+0.00%)
Mar 04, 2002	3.451	3.849	3.451	3.849	21,920	+0.40(+11.53%)
Mar 01, 2002	3.506	3.506	3.451	3.451	11,146	-0.32(-8.42%)
Feb 28, 2002	3.768	3.768	3.768	3.768	743	+0.27(+7.69%)
Feb 27, 2002	3.499	3.499	3.499	3.499	1,857	-0.13(-3.70%)
Feb 26, 2002	3.634	3.634	3.634	3.634	0	+0.00(+0.00%)
Feb 25, 2002	3.230	3.795	3.230	3.634	14,675	-0.08(-2.20%)
Feb 22, 2002	3.795	3.821	3.715	3.715	4,458	-0.11(-2.78%)
Feb 21, 2002	3.795	3.822	3.795	3.822	3,343	-0.00(-0.01%)
Feb 20, 2002	3.822	3.822	3.822	3.822	8,359	+0.02(+0.57%)
Feb 19, 2002	3.822	3.822	3.800	3.800	1,300	-0.10(-2.62%)
Feb 18, 2002	3.822	3.903	3.822	3.903	2,043	+0.00(+0.00%)
Feb 15, 2002	3.822	3.903	3.822	3.903	2,043	-0.03(-0.69%)
Feb 14, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 13, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 12, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 11, 2002	3.930	3.930	3.930	3.930	0	+0.00(+0.00%)
Feb 08, 2002	3.930	3.930	3.930	3.930	1,114	+0.08(+2.10%)
Feb 07, 2002	3.903	3.903	3.795	3.849	93,069	+0.05(+1.37%)
Feb 06, 2002	3.797	3.797	3.797	3.797	0	+0.00(+0.00%)
Feb 05, 2002	3.797	3.797	3.797	3.797	0	+0.00(+0.00%)
Feb 04, 2002	4.199	4.199	3.797	3.797	9,102	+0.01(+0.22%)
Feb 01, 2002	3.767	3.794	3.445	3.789	17,090	+0.18(+5.05%)
Jan 31, 2002	3.607	3.607	3.607	3.607	0	+0.00(+0.00%)
Jan 30, 2002	3.770	3.770	3.607	3.607	2,229	-0.16(-4.29%)
Jan 29, 2002	3.768	3.768	3.768	3.768	0	+0.00(+0.00%)
Jan 28, 2002	3.771	3.771	3.768	3.768	6,873	-0.03(-0.71%)
Jan 25, 2002	3.827	3.827	3.795	3.795	3,158	-0.20(-5.11%)
Jan 24, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 23, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 22, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 21, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 18, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 17, 2002	4.000	4.000	4.000	4.000	0	+0.00(+0.00%)
Jan 16, 2002	4.226	4.226	4.000	4.000	2,972	-0.23(-5.35%)
Jan 15, 2002	4.226	4.226	4.226	4.226	1,857	+0.03(+0.64%)
Jan 14, 2002	4.200	4.200	4.199	4.199	5,387	-0.05(-1.28%)
Jan 11, 2002	4.226	4.253	4.226	4.253	2,229	+0.00(+0.01%)
Jan 10, 2002	4.250	4.253	4.080	4.253	10,774	-0.13(-3.07%)

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.

Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Sections

Services

Contact Information