Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.75 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.69 18.69 18.07 18.21 2,706 -0.51(-2.72%)
Jul 30, 2015 18.72 18.72 18.07 18.72 2,707 +0.61(+3.39%)
Jul 29, 2015 18.10 18.10 18.10 18.10 439 -0.09(-0.49%)
Jul 28, 2015 18.19 18.19 18.19 18.19 530 +0.11(+0.62%)
Jul 27, 2015 18.25 18.25 18.08 18.08 1,874 -0.17(-0.94%)
Jul 23, 2015 18.45 18.25 18.25 18.25 166 +0.05(+0.29%)
Jul 22, 2015 18.18 18.39 18.18 18.20 1,618 +0.07(+0.41%)
Jul 21, 2015 18.67 18.79 18.13 18.13 3,826 -0.43(-2.30%)
Jul 17, 2015 18.58 18.55 18.55 18.55 470 +0.21(+1.14%)
Jul 16, 2015 18.32 18.34 18.32 18.34 2,107 +0.26(+1.45%)
Jul 15, 2015 18.08 18.08 18.08 18.08 625 -0.25(-1.39%)
Jul 14, 2015 18.34 18.34 18.33 18.33 2,756 +0.07(+0.37%)
Jul 13, 2015 18.27 18.34 18.27 18.27 1,025 +0.11(+0.62%)
Jul 10, 2015 18.05 18.16 18.05 18.16 1,079 +0.15(+0.83%)
Jul 09, 2015 18.00 18.01 18.00 18.01 574 +0.04(+0.21%)
Jul 08, 2015 18.42 18.45 17.97 17.97 10,371 -0.40(-2.16%)
Jul 07, 2015 18.74 18.92 18.34 18.36 4,680 -0.37(-2.00%)
Jul 06, 2015 18.90 18.90 18.74 18.74 2,023 +0.01(+0.04%)
Jul 02, 2015 18.80 18.73 18.73 18.73 1,736 +0.00(+0.00%)
Jul 01, 2015 18.72 19.05 18.72 18.73 2,022 -0.01(-0.04%)
Jun 30, 2015 18.72 19.08 18.72 18.74 2,265 -0.20(-1.07%)
Jun 29, 2015 18.94 18.94 18.94 18.94 749 +0.22(+1.20%)
Jun 26, 2015 18.72 18.90 18.72 18.72 8,229 -0.08(-0.44%)
Jun 25, 2015 18.80 18.80 18.80 18.80 373 -0.27(-1.43%)
Jun 24, 2015 18.98 19.08 18.73 19.07 1,509 +0.20(+1.05%)
Jun 23, 2015 18.87 18.87 18.87 18.87 301 +0.02(+0.08%)
Jun 22, 2015 18.94 18.94 18.83 18.86 2,142 +0.07(+0.36%)
Jun 19, 2015 18.88 18.98 18.79 18.79 4,721 -0.01(-0.08%)
Jun 18, 2015 18.73 19.26 18.73 18.81 3,563 +0.27(+1.45%)
Jun 17, 2015 18.77 18.77 18.54 18.54 683 +0.01(+0.04%)
Jun 16, 2015 18.52 18.58 18.52 18.53 2,181 -0.02(-0.12%)
Jun 15, 2015 18.60 18.74 18.53 18.55 7,803 -0.05(-0.28%)
Jun 12, 2015 18.63 18.75 18.53 18.60 4,011 +0.01(+0.08%)
Jun 11, 2015 18.59 18.59 18.59 18.59 322 +0.04(+0.20%)
Jun 10, 2015 18.20 18.90 18.16 18.55 5,294 +0.28(+1.54%)
Jun 09, 2015 18.28 18.50 18.27 18.27 580 +0.02(+0.12%)
Jun 08, 2015 18.28 18.53 18.23 18.25 817 -0.31(-1.68%)
Jun 05, 2015 18.38 19.27 18.38 18.56 14,756 +0.24(+1.34%)
Jun 04, 2015 18.76 18.76 18.31 18.31 1,141 -0.44(-2.37%)
Jun 03, 2015 19.32 19.80 18.76 18.76 1,609 -0.50(-2.62%)
Jun 02, 2015 19.72 19.84 19.26 19.26 8,108 -0.67(-3.38%)
Jun 01, 2015 20.00 20.00 18.69 19.94 3,835 -0.07(-0.33%)
May 29, 2015 18.54 20.01 18.54 20.00 2,576 +0.03(+0.15%)
May 28, 2015 20.06 20.06 19.67 19.97 1,297 +0.28(+1.43%)
May 27, 2015 20.02 20.03 19.64 19.69 6,383 +0.42(+2.19%)
May 26, 2015 19.07 19.27 19.06 19.27 3,838 +0.52(+2.77%)
May 22, 2015 18.83 18.75 18.75 18.75 20,777 +0.22(+1.20%)
May 21, 2015 18.53 18.57 18.49 18.53 2,061 +0.00(+0.00%)
May 20, 2015 18.37 18.54 18.20 18.53 6,473 +0.18(+0.97%)
May 19, 2015 18.31 18.35 18.03 18.35 2,234 +0.16(+0.86%)
May 18, 2015 18.50 18.50 18.20 18.20 1,412 -0.19(-1.01%)
May 15, 2015 18.50 18.50 18.38 18.38 3,954 -0.12(-0.64%)
May 14, 2015 18.46 18.50 18.45 18.50 1,431 +0.31(+1.71%)
May 13, 2015 18.19 18.19 18.19 18.19 528 -0.27(-1.45%)
May 12, 2015 18.31 18.50 17.94 18.46 16,225 +0.26(+1.44%)
May 11, 2015 18.07 18.34 17.92 18.19 25,945 -0.03(-0.17%)
May 08, 2015 18.22 18.30 18.06 18.23 19,533 +0.21(+1.19%)
May 07, 2015 18.26 18.26 18.01 18.01 1,747 -0.22(-1.22%)
May 06, 2015 18.02 18.23 17.94 18.23 19,570 +0.19(+1.03%)
May 05, 2015 18.05 18.17 18.05 18.05 1,314 +0.00(+0.00%)
May 04, 2015 18.09 18.09 18.05 18.05 689 -0.01(-0.04%)
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.