Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.87 +0.14 (+1.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.17 18.17 18.17 18.17 238 +0.00(+0.00%)
Jul 28, 2016 18.33 18.33 18.17 18.17 1,511 -0.16(-0.90%)
Jul 27, 2016 18.74 18.74 18.02 18.33 4,655 +0.25(+1.39%)
Jul 26, 2016 18.03 18.36 18.03 18.08 1,520 +0.05(+0.30%)
Jul 25, 2016 18.09 18.26 18.03 18.03 2,655 -0.30(-1.62%)
Jul 22, 2016 18.07 18.49 18.07 18.33 2,399 -0.46(-2.46%)
Jul 21, 2016 18.64 18.79 18.61 18.79 1,576 +0.12(+0.63%)
Jul 20, 2016 18.58 18.71 18.51 18.67 2,302 +0.60(+3.34%)
Jul 19, 2016 18.72 18.80 18.07 18.07 4,499 -0.67(-3.59%)
Jul 18, 2016 18.60 18.74 18.56 18.74 1,834 +0.41(+2.26%)
Jul 15, 2016 18.12 18.40 18.12 18.33 1,313 +0.26(+1.43%)
Jul 14, 2016 18.21 18.57 18.07 18.07 2,257 +0.05(+0.30%)
Jul 13, 2016 17.94 18.01 17.59 18.01 5,876 +0.09(+0.48%)
Jul 12, 2016 18.40 18.60 17.93 17.93 4,001 -0.67(-3.62%)
Jul 11, 2016 18.53 18.80 18.53 18.60 3,865 +0.07(+0.39%)
Jul 08, 2016 18.80 18.87 18.45 18.53 7,667 -0.35(-1.83%)
Jul 07, 2016 18.59 19.05 18.59 18.87 4,089 +0.54(+2.95%)
Jul 05, 2016 18.50 18.74 18.07 18.33 2,967 +0.46(+2.59%)
Jul 01, 2016 18.01 17.87 17.87 17.87 12,641 +0.39(+2.24%)
Jun 30, 2016 18.52 18.87 17.07 17.48 33,632 -1.08(-5.82%)
Jun 29, 2016 17.64 18.79 17.64 18.56 21,709 +0.56(+3.13%)
Jun 28, 2016 17.03 18.00 16.84 18.00 17,419 +1.24(+7.38%)
Jun 27, 2016 16.09 16.84 16.09 16.76 48,801 +0.96(+6.10%)
Jun 24, 2016 16.07 16.07 15.80 15.80 2,542 -0.49(-2.98%)
Jun 23, 2016 16.37 16.44 16.28 16.28 1,003 +0.02(+0.14%)
Jun 22, 2016 16.05 16.26 16.05 16.26 722 -0.03(-0.19%)
Jun 21, 2016 16.00 16.29 16.00 16.29 5,949 -0.07(-0.43%)
Jun 20, 2016 16.02 16.36 15.91 16.36 14,513 +0.35(+2.20%)
Jun 17, 2016 16.12 16.31 16.01 16.01 8,008 -0.20(-1.26%)
Jun 16, 2016 16.11 16.21 16.03 16.21 1,531 +0.23(+1.42%)
Jun 15, 2016 16.45 16.58 15.95 15.98 4,937 -0.12(-0.73%)
Jun 14, 2016 16.76 16.76 16.09 16.10 4,683 +0.08(+0.48%)
Jun 13, 2016 15.64 16.21 15.64 16.03 4,114 +0.33(+2.08%)
Jun 10, 2016 16.58 16.58 15.70 15.70 1,251 -0.50(-3.10%)
Jun 09, 2016 16.02 16.20 16.02 16.20 1,487 -0.01(-0.05%)
Jun 08, 2016 15.66 16.41 15.61 16.21 14,933 +0.61(+3.88%)
Jun 07, 2016 15.47 15.60 15.47 15.60 541 +0.07(+0.45%)
Jun 06, 2016 15.47 15.53 15.47 15.53 685 +0.06(+0.39%)
Jun 03, 2016 15.47 15.49 15.47 15.47 1,034 -0.02(-0.15%)
Jun 02, 2016 15.48 15.56 15.48 15.50 1,322 -0.07(-0.47%)
Jun 01, 2016 15.51 15.57 15.51 15.57 478 -0.05(-0.32%)
May 31, 2016 15.47 15.62 15.47 15.62 1,888 +0.12(+0.75%)
May 27, 2016 15.50 15.50 15.50 15.50 775 +0.03(+0.20%)
May 26, 2016 15.47 15.67 15.47 15.47 3,750 -0.18(-1.13%)
May 25, 2016 15.47 15.65 15.47 15.65 1,004 +0.12(+0.81%)
May 24, 2016 15.50 15.53 15.50 15.53 708 +0.02(+0.14%)
May 23, 2016 15.57 15.72 15.48 15.50 1,287 -0.09(-0.60%)
May 20, 2016 15.57 15.60 15.51 15.60 2,304 +0.08(+0.50%)
May 19, 2016 15.54 15.59 15.52 15.52 2,904 -0.13(-0.84%)
May 18, 2016 15.54 15.66 15.53 15.65 2,310 +0.02(+0.10%)
May 17, 2016 15.58 15.64 15.58 15.64 588 +0.01(+0.05%)
May 16, 2016 15.52 15.63 15.51 15.63 1,757 +0.15(+0.96%)
May 13, 2016 15.47 15.48 15.47 15.48 1,034 -0.19(-1.24%)
May 12, 2016 15.48 15.68 15.47 15.68 657 +0.12(+0.77%)
May 11, 2016 15.63 15.67 15.56 15.56 1,715 +0.00(+0.03%)
May 10, 2016 15.55 15.65 15.47 15.55 4,095 +0.00(+0.00%)
May 09, 2016 15.55 15.66 15.47 15.55 1,797 +0.04(+0.25%)
May 06, 2016 15.47 15.51 15.47 15.51 1,301 +0.04(+0.25%)
May 05, 2016 15.51 15.57 15.47 15.47 6,883 -0.02(-0.15%)
May 04, 2016 15.68 15.68 15.50 15.50 937 +0.02(+0.13%)
May 03, 2016 15.71 15.73 15.47 15.48 2,003 -0.02(-0.15%)
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.