Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 -0.29 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 15.09 15.55 15.04 15.04 8,508 -0.16(-1.07%)
Jul 30, 2014 15.26 15.26 15.09 15.21 3,503 -0.06(-0.37%)
Jul 29, 2014 15.55 15.57 15.33 15.26 5,938 -0.24(-1.55%)
Jul 28, 2014 15.46 15.81 15.65 15.50 8,343 -0.15(-0.95%)
Jul 25, 2014 15.64 15.85 15.54 15.65 10,498 +0.21(+1.33%)
Jul 24, 2014 15.50 15.92 15.45 15.45 10,307 -0.20(-1.27%)
Jul 23, 2014 15.72 16.11 15.16 15.64 19,016 -0.07(-0.45%)
Jul 22, 2014 15.38 16.10 15.27 15.72 21,808 +0.10(+0.63%)
Jul 21, 2014 15.55 15.70 15.35 15.62 4,955 -0.03(-0.18%)
Jul 18, 2014 15.31 15.64 15.31 15.64 7,451 +0.24(+1.56%)
Jul 17, 2014 15.09 15.78 15.09 15.40 72,403 -0.28(-1.80%)
Jul 16, 2014 15.86 15.96 14.96 15.69 25,927 -0.12(-0.76%)
Jul 15, 2014 15.77 15.86 15.67 15.81 3,756 +0.22(+1.41%)
Jul 14, 2014 15.90 16.04 15.59 15.59 8,684 -0.14(-0.90%)
Jul 11, 2014 16.01 16.39 15.73 15.73 23,510 -0.55(-3.35%)
Jul 10, 2014 16.22 16.27 16.00 16.27 10,007 -0.16(-0.95%)
Jul 09, 2014 16.03 16.43 15.78 16.43 15,687 +0.50(+3.11%)
Jul 08, 2014 15.96 16.28 15.93 15.93 7,458 -0.04(-0.27%)
Jul 07, 2014 16.04 16.21 15.98 15.98 8,286 -0.30(-1.83%)
Jul 03, 2014 15.96 16.27 16.27 16.27 11,583 +0.37(+2.31%)
Jul 02, 2014 15.93 16.28 15.89 15.91 14,026 +0.10(+0.63%)
Jul 01, 2014 15.64 15.91 15.13 15.81 9,334 +0.01(+0.09%)
Jun 30, 2014 15.52 15.82 15.29 15.79 17,835 +0.04(+0.27%)
Jun 27, 2014 15.21 15.75 15.21 15.75 6,899 +0.55(+3.63%)
Jun 26, 2014 15.01 15.21 15.01 15.20 3,458 -0.01(-0.09%)
Jun 25, 2014 15.11 15.21 14.97 15.21 10,152 +0.21(+1.37%)
Jun 24, 2014 15.09 15.20 15.01 15.01 7,424 -0.01(-0.05%)
Jun 23, 2014 15.00 15.17 14.94 15.01 9,307 -0.03(-0.19%)
Jun 20, 2014 15.18 15.38 14.94 15.04 27,761 -0.13(-0.89%)
Jun 19, 2014 14.91 15.48 14.89 15.18 14,165 +0.12(+0.83%)
Jun 18, 2014 15.04 15.30 15.04 15.05 6,153 -0.27(-1.75%)
Jun 17, 2014 15.06 15.38 15.06 15.32 11,494 +0.02(+0.15%)
Jun 16, 2014 15.35 15.49 15.04 15.30 12,497 -0.02(-0.14%)
Jun 13, 2014 15.33 15.50 15.15 15.32 9,065 -0.24(-1.53%)
Jun 12, 2014 15.72 15.75 15.23 15.56 17,556 -0.12(-0.78%)
Jun 11, 2014 15.92 15.92 15.65 15.68 1,694 -0.14(-0.87%)
Jun 10, 2014 15.83 15.88 15.75 15.82 7,542 -0.07(-0.47%)
Jun 06, 2014 15.63 15.92 15.63 15.89 4,681 +0.26(+1.65%)
Jun 05, 2014 15.63 15.63 15.36 15.63 4,604 +0.00(+0.00%)
Jun 04, 2014 15.63 15.63 15.36 15.63 5,842 +0.00(+0.00%)
Jun 03, 2014 15.54 15.63 15.33 15.63 3,672 +0.02(+0.13%)
Jun 02, 2014 15.42 15.63 15.19 15.61 4,751 -0.01(-0.09%)
May 30, 2014 15.28 15.63 15.19 15.63 4,525 +0.27(+1.78%)
May 29, 2014 15.23 15.38 15.19 15.35 4,972 +0.02(+0.16%)
May 28, 2014 15.05 15.33 14.95 15.33 7,646 +0.07(+0.48%)
May 27, 2014 15.19 15.35 15.13 15.26 11,781 +0.08(+0.55%)
May 23, 2014 15.19 15.17 15.17 15.17 3,572 +0.02(+0.14%)
May 21, 2014 15.15 15.15 15.15 15.15 220 +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 15.38 15.00 15.22 13,575 +0.18(+1.21%)
May 15, 2014 15.07 15.13 14.84 15.04 6,538 -0.28(-1.83%)
May 13, 2014 15.38 15.32 15.32 15.32 175 -0.04(-0.27%)
May 12, 2014 15.12 15.38 15.12 15.36 4,544 +0.07(+0.46%)
May 09, 2014 15.14 15.33 15.14 15.29 1,827 +0.06(+0.41%)
May 08, 2014 15.03 15.36 15.03 15.23 4,704 +0.17(+1.16%)
May 07, 2014 15.25 15.29 15.05 15.05 7,814 -0.41(-2.65%)
May 06, 2014 15.40 15.46 15.38 15.46 5,139 +0.11(+0.71%)
May 05, 2014 15.56 15.57 15.34 15.35 19,090 -0.08(-0.54%)
May 02, 2014 15.21 15.47 15.20 15.44 5,432 +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.