Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.309	3.707	3.227	3.440	30,268	-0.09(-2.64%)
Feb 27, 2003	3.276	3.592	3.276	3.533	4,035	+0.32(+9.85%)
Feb 26, 2003	3.216	3.216	3.216	3.216	1,467	+0.08(+2.61%)
Feb 25, 2003	3.134	3.134	3.134	3.134	0	+0.00(+0.00%)
Feb 24, 2003	3.134	3.134	3.134	3.134	183	-0.04(-1.20%)
Feb 21, 2003	3.244	3.244	3.173	3.173	733	-0.10(-3.00%)
Feb 20, 2003	3.200	3.271	3.200	3.271	1,284	+0.14(+4.35%)
Feb 19, 2003	3.134	3.134	3.134	3.134	366	-0.05(-1.71%)
Feb 18, 2003	3.189	3.189	3.189	3.189	1,467	+0.05(+1.56%)
Feb 14, 2003	3.145	3.200	3.140	3.140	2,017	-0.11(-3.52%)
Feb 13, 2003	3.631	3.631	3.254	3.254	4,219	-0.17(-5.09%)
Feb 12, 2003	3.761	3.783	3.407	3.429	16,509	-0.13(-3.53%)
Feb 11, 2003	3.549	3.554	3.549	3.554	2,384	+0.01(+0.31%)
Feb 10, 2003	3.549	3.549	3.543	3.543	1,284	-0.10(-2.69%)
Feb 07, 2003	3.641	3.641	3.641	3.641	183	-0.04(-1.04%)
Feb 06, 2003	3.685	3.685	3.680	3.680	1,467	-0.06(-1.60%)
Feb 05, 2003	3.740	3.740	3.740	3.740	0	+0.00(+0.00%)
Feb 03, 2003	3.745	3.745	3.740	3.740	2,017	-0.01(-0.16%)
Jan 31, 2003	3.746	3.746	3.746	3.746	550	-0.01(-0.28%)
Jan 30, 2003	3.729	3.854	3.740	3.756	12,841	+0.03(+0.73%)
Jan 29, 2003	3.729	3.729	3.729	3.729	0	+0.00(+0.00%)
Jan 24, 2003	3.712	3.729	3.712	3.729	1,100	+0.05(+1.33%)
Jan 23, 2003	3.581	3.680	3.581	3.680	2,751	+0.05(+1.50%)
Jan 22, 2003	3.625	3.625	3.625	3.625	183	-0.02(-0.45%)
Jan 21, 2003	3.641	3.641	3.641	3.641	183	+0.05(+1.52%)
Jan 17, 2003	3.587	3.587	3.587	3.587	1,467	+0.15(+4.44%)
Jan 16, 2003	3.680	3.734	3.434	3.434	65,489	-0.26(-7.08%)
Jan 15, 2003	3.652	3.696	3.652	3.696	366	+0.02(+0.44%)
Jan 14, 2003	3.658	3.680	3.652	3.680	550	+0.14(+3.85%)
Jan 13, 2003	3.538	3.543	3.538	3.543	733	+0.15(+4.50%)
Jan 10, 2003	3.391	3.391	3.391	3.391	0	+0.00(+0.00%)
Jan 09, 2003	3.391	3.391	3.391	3.391	550	+0.06(+1.80%)
Jan 08, 2003	3.331	3.331	3.331	3.331	0	+0.00(+0.00%)
Jan 07, 2003	3.331	3.331	3.331	3.331	1,100	+0.06(+1.83%)
Jan 06, 2003	3.271	3.271	3.271	3.271	7,337	+0.00(+0.00%)
Jan 03, 2003	3.271	3.271	3.271	3.271	8,988	+0.00(+0.00%)
Jan 02, 2003	3.336	3.336	3.271	3.271	10,272	-0.05(-1.64%)
Dec 31, 2002	3.325	3.325	3.299	3.325	366	-0.05(-1.61%)
Dec 30, 2002	3.380	3.380	3.380	3.380	2,935	+0.00(+0.00%)
Dec 27, 2002	3.380	3.380	3.380	3.380	0	+0.00(+0.00%)
Dec 26, 2002	3.380	3.380	3.380	3.380	366	+0.01(+0.16%)
Dec 24, 2002	3.374	3.374	3.374	3.374	366	-0.01(-0.16%)
Dec 23, 2002	3.380	3.380	3.380	3.380	0	+0.00(+0.00%)
Dec 20, 2002	3.598	3.598	3.271	3.380	29,901	-0.03(-0.80%)
Dec 19, 2002	3.647	4.045	3.407	3.407	4,035	+0.00(+0.00%)
Dec 18, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 17, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 16, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 13, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 12, 2002	3.407	3.407	3.407	3.407	2,017	-0.03(-0.79%)
Dec 11, 2002	3.571	3.571	3.434	3.434	10,456	-0.20(-5.39%)
Dec 10, 2002	3.630	3.630	3.630	3.630	183	+0.03(+0.89%)
Dec 09, 2002	3.598	3.598	3.598	3.598	0	+0.00(+0.00%)
Dec 06, 2002	3.598	3.598	3.598	3.598	0	+0.00(+0.00%)
Dec 05, 2002	3.816	3.816	3.598	3.598	2,017	-0.22(-5.71%)
Dec 04, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Dec 03, 2002	3.816	3.816	3.816	3.816	4,952	-0.01(-0.28%)
Dec 02, 2002	3.843	3.843	3.827	3.827	9,355	+0.32(+9.01%)
Nov 29, 2002	3.511	3.511	3.511	3.511	183	-0.33(-8.51%)
Nov 27, 2002	3.837	3.837	3.837	3.837	0	+0.00(+0.00%)
Nov 26, 2002	3.500	3.837	3.500	3.837	1,100	+0.13(+3.51%)
Nov 25, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Nov 22, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Nov 21, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Nov 20, 2002	3.707	3.707	3.707	3.707	733	-0.01(-0.15%)
Nov 19, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 18, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 15, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 14, 2002	3.712	3.712	3.712	3.712	0	+0.00(+0.00%)
Nov 13, 2002	3.718	3.718	3.712	3.712	2,751	-0.11(-2.85%)
Nov 12, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Nov 11, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Nov 08, 2002	3.827	3.827	3.816	3.821	1,834	-0.13(-3.18%)
Nov 07, 2002	3.947	3.947	3.947	3.947	0	+0.00(+0.00%)
Nov 06, 2002	3.947	3.947	3.947	3.947	0	+0.00(+0.00%)
Nov 05, 2002	3.947	3.947	3.947	3.947	366	+0.23(+6.31%)
Nov 04, 2002	3.712	3.712	3.712	3.712	366	-0.38(-9.20%)
Nov 01, 2002	4.088	4.088	4.088	4.088	183	+0.38(+10.29%)
Oct 31, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Oct 30, 2002	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Oct 29, 2002	3.707	3.707	3.707	3.707	183	-0.38(-9.33%)
Oct 28, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Oct 25, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Oct 24, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Oct 23, 2002	4.083	4.088	4.083	4.088	917	+0.27(+7.14%)
Oct 22, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Oct 21, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Oct 18, 2002	3.816	3.816	3.816	3.816	183	+0.00(+0.00%)
Oct 17, 2002	3.816	3.816	3.816	3.816	183	-0.27(-6.67%)
Oct 16, 2002	3.816	4.088	3.816	4.088	733	+0.27(+7.14%)
Oct 15, 2002	3.680	3.816	3.680	3.816	18,527	+0.50(+14.94%)
Oct 14, 2002	3.320	3.320	3.320	3.320	1,650	-0.32(-8.83%)
Oct 11, 2002	3.641	3.641	3.641	3.641	0	+0.00(+0.00%)
Oct 10, 2002	3.641	3.641	3.641	3.641	0	+0.00(+0.00%)
Oct 09, 2002	3.789	4.007	3.598	3.641	3,668	-0.31(-7.86%)
Oct 08, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 07, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 04, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 03, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Oct 02, 2002	3.784	3.952	3.784	3.952	550	+0.17(+4.47%)
Oct 01, 2002	3.783	3.783	3.783	3.783	0	+0.00(+0.00%)
Sep 30, 2002	3.783	3.783	3.783	3.783	183	+0.05(+1.31%)
Sep 27, 2002	3.756	3.756	3.734	3.734	366	-0.23(-5.91%)
Sep 26, 2002	3.969	3.969	3.969	3.969	183	+0.53(+15.37%)
Sep 25, 2002	3.440	3.440	3.440	3.440	18,344	-0.65(-15.87%)
Sep 24, 2002	4.088	4.088	4.088	4.088	183	+0.70(+20.58%)
Sep 23, 2002	3.398	3.398	3.391	3.391	2,017	-0.34(-9.20%)
Sep 20, 2002	3.385	3.734	3.385	3.734	550	+0.05(+1.48%)
Sep 19, 2002	3.800	4.028	3.680	3.680	3,301	-0.25(-6.38%)
Sep 18, 2002	3.930	3.930	3.930	3.930	1,100	-0.05(-1.23%)
Sep 17, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 16, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 13, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 12, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Sep 11, 2002	3.987	3.987	3.979	3.979	20,178	+0.00(+0.00%)
Sep 10, 2002	3.979	3.979	3.979	3.979	183	-0.01(-0.27%)
Sep 09, 2002	3.990	3.990	3.990	3.990	917	+0.01(+0.14%)
Sep 06, 2002	3.979	3.985	3.979	3.985	2,568	+0.00(+0.00%)
Sep 05, 2002	3.985	3.985	3.985	3.985	550	-0.29(-6.88%)
Sep 04, 2002	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Sep 03, 2002	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Aug 30, 2002	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Aug 29, 2002	4.088	4.279	4.088	4.279	1,834	+0.19(+4.67%)
Aug 28, 2002	4.088	4.088	4.088	4.088	1,834	+0.00(+0.00%)
Aug 27, 2002	4.088	4.088	4.088	4.088	917	-0.14(-3.23%)
Aug 26, 2002	4.225	4.225	4.225	4.225	917	+0.00(+0.00%)
Aug 23, 2002	4.225	4.225	4.225	4.225	0	+0.00(+0.00%)
Aug 22, 2002	4.225	4.225	4.225	4.225	917	+0.00(+0.00%)
Aug 21, 2002	4.225	4.225	4.225	4.225	1,834	-0.13(-3.00%)
Aug 20, 2002	3.815	4.356	3.810	4.356	7,154	+0.54(+14.14%)
Aug 16, 2002	3.816	3.816	3.816	3.816	5,503	+0.00(+0.00%)
Aug 15, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Aug 14, 2002	3.549	3.816	3.549	3.816	6,053	+0.14(+3.70%)
Aug 13, 2002	3.816	3.816	3.680	3.680	12,657	+0.00(+0.00%)
Aug 12, 2002	3.685	3.685	3.680	3.680	6,603	-0.22(-5.59%)
Aug 07, 2002	3.896	3.898	3.896	3.898	733	+0.00(+0.00%)
Aug 06, 2002	3.898	3.898	3.898	3.898	3,668	+0.08(+2.14%)
Aug 05, 2002	3.816	3.816	3.816	3.816	11,006	-0.11(-2.78%)
Aug 02, 2002	3.844	3.925	3.816	3.925	9,905	-0.05(-1.37%)
Aug 01, 2002	3.767	4.034	3.767	3.979	28,617	+0.16(+4.29%)
Jul 31, 2002	4.065	4.088	3.816	3.816	50,446	+0.64(+20.07%)
Jul 30, 2002	4.074	4.083	4.074	3.178	2,173	-0.90(-22.16%)
Jul 29, 2002	3.194	3.194	3.189	4.083	2,935	+0.37(+9.82%)
Jul 26, 2002	3.718	3.718	3.718	3.718	0	+0.00(+0.00%)
Jul 25, 2002	3.718	3.718	3.712	3.718	5,136	-0.04(-1.16%)
Jul 24, 2002	3.761	3.761	3.761	3.761	1,100	+0.00(+0.00%)
Jul 23, 2002	3.761	3.761	3.761	3.761	0	+0.00(+0.00%)
Jul 22, 2002	3.761	3.761	3.761	3.761	5,503	-0.08(-2.13%)
Jul 19, 2002	3.849	3.849	3.843	3.843	11,373	-0.51(-11.65%)
Jul 17, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 12, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 11, 2002	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jul 10, 2002	4.361	4.361	4.350	4.350	550	-0.15(-3.27%)
Jul 09, 2002	4.360	4.497	4.328	4.497	4,586	+0.81(+22.04%)
Jul 08, 2002	4.034	4.034	3.685	3.685	6,237	-0.35(-8.65%)
Jul 05, 2002	4.034	4.034	4.034	4.034	0	+0.00(+0.00%)
Jul 04, 2002	4.034	4.034	4.034	4.034	1,834	+0.00(+0.00%)
Jul 03, 2002	4.034	4.034	4.034	4.034	1,834	-0.03(-0.67%)
Jul 02, 2002	4.247	4.579	4.034	4.061	52,464	-0.30(-6.88%)
Jul 01, 2002	4.372	4.372	4.039	4.361	2,017	-0.10(-2.20%)
Jun 28, 2002	4.361	4.459	4.361	4.459	10,089	+0.13(+3.02%)
Jun 27, 2002	4.328	4.328	4.328	4.328	0	+0.00(+0.00%)
Jun 26, 2002	4.088	4.377	3.865	4.328	16,509	+0.10(+2.45%)
Jun 25, 2002	4.116	4.388	3.941	4.225	40,357	+0.41(+10.86%)
Jun 21, 2002	4.263	4.263	3.947	3.811	3,852	-0.47(-11.06%)
Jun 20, 2002	4.394	4.416	3.789	4.285	14,492	+0.52(+13.91%)
Jun 19, 2002	3.816	3.952	3.707	3.761	4,586	-0.33(-8.00%)
Jun 18, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Jun 17, 2002	3.678	4.361	3.678	4.088	13,574	+0.10(+2.46%)
Jun 14, 2002	4.247	4.247	3.947	3.990	9,905	-0.64(-13.83%)
Jun 12, 2002	4.497	4.704	4.394	4.631	29,901	+0.16(+3.60%)
Jun 11, 2002	4.279	4.470	4.184	4.470	31,735	+0.20(+4.59%)
Jun 10, 2002	3.870	4.274	3.870	4.274	18,527	+0.32(+8.14%)
Jun 07, 2002	3.952	3.952	3.952	3.952	2,935	+0.13(+3.42%)
Jun 06, 2002	3.821	3.821	3.821	3.821	0	+0.00(+0.00%)
Jun 05, 2002	3.816	3.821	3.816	3.821	1,650	+0.01(+0.27%)
May 31, 2002	3.767	3.816	3.761	3.811	4,586	+0.20(+5.60%)
May 28, 2002	3.611	3.611	3.609	3.609	4,769	-0.25(-6.36%)
May 27, 2002	3.854	3.854	3.854	3.854	0	+0.00(+0.00%)
May 24, 2002	3.854	3.854	3.854	3.854	0	+0.00(+0.00%)
May 23, 2002	3.958	3.958	3.854	3.854	1,284	-0.21(-5.10%)
May 22, 2002	4.061	4.061	4.061	4.061	0	+0.00(+0.00%)
May 21, 2002	4.061	4.061	4.061	4.061	5,503	-0.01(-0.27%)
May 20, 2002	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
May 17, 2002	4.072	4.072	4.072	4.072	0	+0.00(+0.00%)
May 16, 2002	4.039	4.039	4.039	4.072	11,190	-0.09(-2.23%)
May 15, 2002	4.088	4.197	4.088	4.165	10,823	+0.10(+2.41%)
May 14, 2002	4.067	4.067	4.067	4.067	366	-0.02(-0.53%)
May 13, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 10, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 09, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
May 08, 2002	4.083	4.088	4.083	4.088	2,568	+0.00(+0.03%)
May 07, 2002	3.941	4.087	3.941	4.087	5,686	-0.01(-0.29%)
May 06, 2002	4.072	4.170	4.072	4.099	28,066	+0.09(+2.31%)
May 03, 2002	4.007	4.007	4.007	4.007	0	+0.00(+0.00%)
May 02, 2002	4.007	4.007	4.007	4.007	733	+0.00(+0.00%)
May 01, 2002	4.007	4.007	4.007	4.007	0	+0.00(+0.00%)
Apr 30, 2002	3.981	4.007	3.925	4.007	1,650	+0.23(+6.06%)
Apr 29, 2002	3.778	3.778	3.778	3.778	183	-0.15(-3.75%)
Apr 26, 2002	3.928	3.928	3.925	3.925	1,834	-0.03(-0.69%)
Apr 25, 2002	3.952	3.952	3.952	3.952	1,834	+0.00(+0.00%)
Apr 24, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 23, 2002	3.778	3.952	3.778	3.952	5,136	+0.11(+2.84%)
Apr 22, 2002	3.843	3.843	3.843	3.843	2,201	-0.03(-0.70%)
Apr 19, 2002	3.881	3.881	3.870	3.870	1,650	-0.01(-0.28%)
Apr 18, 2002	3.881	3.881	3.881	3.881	550	+0.00(+0.00%)
Apr 17, 2002	3.881	3.881	3.881	3.881	366	-0.04(-1.11%)
Apr 16, 2002	4.088	4.088	3.925	3.925	2,751	-0.16(-4.00%)
Apr 15, 2002	4.090	4.090	4.088	4.088	1,100	+0.14(+3.45%)
Apr 12, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 11, 2002	3.903	3.952	3.903	3.952	733	-0.26(-6.09%)
Apr 10, 2002	4.208	4.208	4.208	4.208	733	+0.02(+0.57%)
Apr 09, 2002	3.979	4.184	3.979	4.184	6,787	+0.21(+5.15%)
Apr 08, 2002	3.979	3.979	3.979	3.979	0	+0.00(+0.00%)
Apr 05, 2002	3.979	3.979	3.979	3.979	1,834	-0.03(-0.65%)
Apr 04, 2002	4.005	4.005	4.005	4.005	0	+0.00(+0.00%)
Apr 03, 2002	4.005	4.005	4.005	4.005	183	+0.05(+1.35%)
Apr 02, 2002	3.952	3.952	3.952	3.952	0	+0.00(+0.00%)
Apr 01, 2002	3.882	4.006	3.882	3.952	6,420	+0.10(+2.69%)
Mar 29, 2002	4.116	4.191	3.849	3.849	12,290	+0.00(+0.00%)
Mar 28, 2002	4.116	4.191	3.849	3.849	11,740	-0.32(-7.66%)
Mar 27, 2002	4.168	4.168	4.168	4.168	0	+0.00(+0.00%)
Mar 26, 2002	4.168	4.168	4.168	4.168	1,834	+0.32(+8.30%)
Mar 25, 2002	3.849	3.849	3.849	3.849	3,668	-0.35(-8.31%)
Mar 22, 2002	4.055	4.276	4.055	4.197	8,071	-0.02(-0.39%)
Mar 21, 2002	4.213	4.214	4.170	4.214	5,319	+0.02(+0.57%)
Mar 20, 2002	4.170	4.190	4.159	4.190	34,487	+0.07(+1.81%)
Mar 19, 2002	4.116	4.192	4.088	4.116	111,900	+0.03(+0.67%)
Mar 18, 2002	4.116	4.149	4.088	4.088	9,172	-0.05(-1.19%)
Mar 15, 2002	3.990	4.138	3.990	4.138	2,201	+0.27(+6.90%)
Mar 14, 2002	4.127	4.127	3.870	3.870	2,201	-0.22(-5.33%)
Mar 13, 2002	4.088	4.088	4.088	4.088	0	+0.00(+0.00%)
Mar 12, 2002	4.034	4.127	3.816	4.088	10,823	-0.04(-0.90%)
Mar 11, 2002	4.126	4.126	4.126	4.126	0	+0.00(+0.00%)
Mar 08, 2002	4.034	4.126	4.034	4.126	1,284	+0.04(+0.91%)
Mar 07, 2002	3.924	4.088	3.924	4.088	16,693	+0.18(+4.60%)
Mar 06, 2002	3.909	3.909	3.909	3.909	1,467	+0.01(+0.28%)
Mar 05, 2002	3.898	3.898	3.898	3.898	0	+0.00(+0.00%)
Mar 04, 2002	3.494	3.898	3.494	3.898	21,646	+0.40(+11.53%)

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