Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.55 +0.05 (+0.48%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.09 15.55 15.05 15.05 8,505 -0.16(-1.07%)
Jul 30, 2014 15.27 15.27 15.09 15.21 3,502 -0.06(-0.37%)
Jul 29, 2014 15.56 15.58 15.33 15.27 5,936 -0.24(-1.55%)
Jul 28, 2014 15.47 15.81 15.66 15.51 8,340 -0.15(-0.95%)
Jul 25, 2014 15.65 15.86 15.54 15.66 10,494 +0.21(+1.33%)
Jul 24, 2014 15.50 15.93 15.45 15.45 10,304 -0.20(-1.27%)
Jul 23, 2014 15.73 16.12 15.16 15.65 19,010 -0.07(-0.45%)
Jul 22, 2014 15.38 16.10 15.27 15.72 21,800 +0.10(+0.63%)
Jul 21, 2014 15.55 15.71 15.36 15.62 4,953 -0.03(-0.18%)
Jul 18, 2014 15.32 15.65 15.32 15.65 7,448 +0.24(+1.56%)
Jul 17, 2014 15.10 15.78 15.09 15.41 72,377 -0.28(-1.81%)
Jul 16, 2014 15.86 15.96 14.96 15.69 25,918 -0.12(-0.76%)
Jul 15, 2014 15.78 15.87 15.67 15.81 3,754 +0.22(+1.41%)
Jul 14, 2014 15.90 16.05 15.59 15.59 8,681 -0.14(-0.90%)
Jul 11, 2014 16.02 16.40 15.74 15.74 23,502 -0.55(-3.35%)
Jul 10, 2014 16.22 16.28 16.01 16.28 10,003 -0.16(-0.95%)
Jul 09, 2014 16.04 16.44 15.78 16.44 15,681 +0.50(+3.11%)
Jul 08, 2014 15.97 16.29 15.94 15.94 7,456 -0.04(-0.27%)
Jul 07, 2014 16.05 16.22 15.98 15.98 8,283 -0.30(-1.83%)
Jul 03, 2014 15.97 16.28 16.28 16.28 11,579 +0.37(+2.31%)
Jul 02, 2014 15.93 16.29 15.90 15.91 14,021 +0.10(+0.63%)
Jul 01, 2014 15.65 15.91 15.13 15.81 9,331 +0.01(+0.09%)
Jun 30, 2014 15.52 15.83 15.30 15.80 17,829 +0.04(+0.27%)
Jun 27, 2014 15.22 15.76 15.22 15.76 6,896 +0.55(+3.63%)
Jun 26, 2014 15.01 15.22 15.01 15.20 3,456 -0.01(-0.09%)
Jun 25, 2014 15.11 15.22 14.98 15.22 10,148 +0.21(+1.37%)
Jun 24, 2014 15.09 15.20 15.01 15.01 7,422 -0.01(-0.05%)
Jun 23, 2014 15.01 15.17 14.94 15.02 9,304 -0.03(-0.19%)
Jun 20, 2014 15.18 15.38 14.94 15.05 27,751 -0.13(-0.89%)
Jun 19, 2014 14.91 15.49 14.89 15.18 14,160 +0.12(+0.83%)
Jun 18, 2014 15.04 15.31 15.04 15.06 6,151 -0.27(-1.75%)
Jun 17, 2014 15.07 15.39 15.07 15.33 11,490 +0.02(+0.15%)
Jun 16, 2014 15.36 15.49 15.04 15.30 12,493 -0.02(-0.14%)
Jun 13, 2014 15.34 15.51 15.16 15.32 9,062 -0.24(-1.53%)
Jun 12, 2014 15.73 15.75 15.23 15.56 17,549 -0.12(-0.78%)
Jun 11, 2014 15.93 15.93 15.66 15.68 1,694 -0.14(-0.87%)
Jun 10, 2014 15.84 15.89 15.75 15.82 7,539 -0.07(-0.47%)
Jun 06, 2014 15.64 15.93 15.64 15.90 4,679 +0.26(+1.65%)
Jun 05, 2014 15.64 15.64 15.37 15.64 4,602 +0.00(+0.00%)
Jun 04, 2014 15.63 15.64 15.37 15.64 5,840 +0.00(+0.00%)
Jun 03, 2014 15.55 15.64 15.33 15.64 3,671 +0.02(+0.13%)
Jun 02, 2014 15.43 15.64 15.19 15.62 4,749 -0.01(-0.09%)
May 30, 2014 15.28 15.63 15.19 15.63 4,523 +0.27(+1.78%)
May 29, 2014 15.23 15.39 15.19 15.36 4,970 +0.02(+0.16%)
May 28, 2014 15.05 15.33 14.95 15.33 7,643 +0.07(+0.48%)
May 27, 2014 15.19 15.36 15.14 15.26 11,777 +0.08(+0.55%)
May 23, 2014 15.19 15.18 15.18 15.18 3,571 +0.02(+0.14%)
May 21, 2014 15.16 15.16 15.16 15.16 219 +0.04(+0.23%)
May 19, 2014 15.12 15.12 15.12 15.12 122 -0.11(-0.69%)
May 16, 2014 15.00 15.39 15.00 15.23 13,570 +0.18(+1.21%)
May 15, 2014 15.08 15.14 14.84 15.04 6,536 -0.28(-1.83%)
May 13, 2014 15.39 15.32 15.32 15.32 175 -0.04(-0.27%)
May 12, 2014 15.12 15.39 15.12 15.37 4,542 +0.07(+0.46%)
May 09, 2014 15.15 15.33 15.15 15.30 1,826 +0.06(+0.41%)
May 08, 2014 15.03 15.37 15.03 15.23 4,702 +0.18(+1.16%)
May 07, 2014 15.25 15.30 15.06 15.06 7,812 -0.41(-2.65%)
May 06, 2014 15.40 15.47 15.39 15.47 5,138 +0.11(+0.71%)
May 05, 2014 15.57 15.58 15.35 15.36 19,084 -0.08(-0.54%)
May 02, 2014 15.22 15.48 15.21 15.44 5,430 +0.27(+1.80%)
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.