Ark Restaurants Cp (NQ: ARKR )

15.96 USD -0.07 (-0.44%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.15 37.15 35.97 36.49 11,038 +0.02(+0.05%)
Jul 30, 2007 35.13 36.55 34.69 36.47 8,101 +0.76(+2.13%)
Jul 27, 2007 35.80 36.44 35.24 35.71 13,000 -0.83(-2.27%)
Jul 26, 2007 36.80 37.14 35.77 36.54 7,381 +0.06(+0.16%)
Jul 25, 2007 37.08 37.30 36.25 36.48 13,085 -0.82(-2.20%)
Jul 24, 2007 37.25 37.32 36.76 37.30 11,797 -0.02(-0.05%)
Jul 23, 2007 37.01 37.90 36.09 37.32 11,588 -0.31(-0.82%)
Jul 20, 2007 37.62 37.63 36.50 37.63 27,957 +0.63(+1.70%)
Jul 19, 2007 37.02 37.88 36.75 37.00 16,590 -0.01(-0.03%)
Jul 18, 2007 37.48 37.49 36.75 37.01 14,068 -0.14(-0.38%)
Jul 17, 2007 37.41 37.41 36.88 37.15 3,400 +0.00(+0.00%)
Jul 16, 2007 37.85 37.90 36.83 37.15 5,195 +0.40(+1.09%)
Jul 13, 2007 37.69 37.70 36.75 36.75 12,000 -0.15(-0.41%)
Jul 12, 2007 36.77 37.65 36.70 36.90 51,436 +0.00(+0.00%)
Jul 11, 2007 36.79 36.90 36.54 36.90 17,725 +0.15(+0.41%)
Jul 10, 2007 36.84 36.87 36.61 36.75 6,898 +0.03(+0.08%)
Jul 09, 2007 36.95 37.00 36.62 36.72 6,153 -0.23(-0.62%)
Jul 06, 2007 36.75 36.99 36.75 36.95 10,178 -0.05(-0.14%)
Jul 05, 2007 37.50 37.50 35.76 37.00 5,815 -0.09(-0.24%)
Jul 03, 2007 36.11 37.50 35.47 37.09 4,282 -0.16(-0.43%)
Jul 02, 2007 37.00 37.50 37.00 37.25 10,351 +0.26(+0.70%)
Jun 29, 2007 35.75 37.55 35.75 36.99 15,440 +1.26(+3.53%)
Jun 28, 2007 35.30 35.73 35.16 35.73 8,920 +0.38(+1.07%)
Jun 27, 2007 35.07 35.49 35.07 35.35 14,370 +0.15(+0.43%)
Jun 26, 2007 35.20 35.30 34.88 35.20 9,199 +0.00(+0.00%)
Jun 25, 2007 35.20 35.25 34.75 35.20 8,949 -0.29(-0.82%)
Jun 22, 2007 35.29 35.49 34.85 35.49 10,939 +0.41(+1.17%)
Jun 21, 2007 35.21 35.49 35.07 35.08 9,595 -0.12(-0.34%)
Jun 20, 2007 35.15 35.25 35.10 35.20 11,300 +0.05(+0.14%)
Jun 19, 2007 35.15 35.30 35.10 35.15 6,700 +0.10(+0.29%)
Jun 18, 2007 35.10 35.25 34.61 35.05 26,800 -0.05(-0.14%)
Jun 15, 2007 35.10 35.25 35.00 35.10 34,300 +0.00(+0.00%)
Jun 14, 2007 34.95 35.10 34.95 35.10 600 +0.00(+0.00%)
Jun 13, 2007 35.09 35.27 34.16 35.10 15,800 +0.04(+0.11%)
Jun 12, 2007 34.50 35.48 34.13 35.06 13,800 -0.01(-0.03%)
Jun 11, 2007 34.61 35.40 34.39 35.07 13,440 +0.19(+0.54%)
Jun 08, 2007 34.68 34.89 34.00 34.88 12,938 -0.02(-0.06%)
Jun 07, 2007 34.88 34.90 34.00 34.90 4,510 +0.60(+1.75%)
Jun 06, 2007 34.95 34.95 33.83 34.30 4,639 -0.65(-1.86%)
Jun 05, 2007 34.95 34.95 34.95 34.95 0 +0.00(+0.00%)
Jun 04, 2007 34.95 34.95 34.95 34.95 700 +0.00(+0.00%)
Jun 01, 2007 34.95 34.95 34.77 34.95 1,628 +0.00(+0.00%)
May 31, 2007 34.83 35.00 34.65 34.95 4,453 -0.05(-0.14%)
May 30, 2007 34.99 35.00 34.99 35.00 903 +0.35(+1.02%)
May 29, 2007 35.20 35.49 34.23 34.65 12,901 -0.56(-1.60%)
May 25, 2007 35.26 35.26 33.91 35.21 4,280 +0.21(+0.61%)
May 24, 2007 34.49 35.30 34.49 35.00 8,591 +0.49(+1.42%)
May 23, 2007 34.23 35.36 33.48 34.51 30,794 +0.56(+1.65%)
May 22, 2007 33.47 34.17 33.47 33.95 1,200 +0.94(+2.85%)
May 21, 2007 32.91 33.64 32.00 33.01 57,690 -0.54(-1.61%)
May 18, 2007 34.97 34.97 33.21 33.55 14,106 -0.75(-2.19%)
May 17, 2007 34.75 34.75 33.39 34.30 3,100 -0.46(-1.32%)
May 16, 2007 35.02 35.05 34.76 34.76 1,900 +0.10(+0.29%)
May 15, 2007 34.77 34.80 34.66 34.66 1,600 +0.13(+0.38%)
May 14, 2007 34.19 34.63 34.19 34.53 1,700 +0.42(+1.23%)
May 11, 2007 34.06 34.19 32.66 34.11 2,800 +0.55(+1.64%)
May 10, 2007 34.30 34.30 33.05 33.56 7,349 -0.83(-2.41%)
May 09, 2007 34.97 34.97 34.39 34.39 10,700 -0.36(-1.04%)
May 08, 2007 34.31 34.99 34.26 34.75 9,838 -0.18(-0.52%)
May 07, 2007 34.99 34.99 34.40 34.93 1,402 +0.22(+0.63%)
May 04, 2007 34.30 35.03 34.00 34.71 10,956 +0.21(+0.61%)
May 03, 2007 34.50 35.04 34.21 34.50 11,011 -0.37(-1.06%)
May 02, 2007 34.30 34.97 34.30 34.87 7,484 -0.16(-0.46%)
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.