Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.59 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.15 17.17 16.99 17.17 1,783 +0.00(+0.00%)
Jan 30, 2007 16.95 17.34 16.92 17.17 8,438 +0.16(+0.96%)
Jan 29, 2007 16.69 17.04 16.65 17.01 4,686 +0.33(+1.96%)
Jan 26, 2007 16.71 16.90 16.26 16.68 41,410 -0.24(-1.42%)
Jan 25, 2007 16.72 16.95 16.51 16.92 27,404 -0.04(-0.23%)
Jan 24, 2007 17.01 17.01 16.52 16.96 11,061 -0.05(-0.29%)
Jan 23, 2007 16.92 17.01 16.50 17.01 30,675 +0.01(+0.06%)
Jan 22, 2007 17.17 17.17 16.51 17.00 46,904 -1.65(-8.83%)
Jan 19, 2007 18.59 18.75 18.45 18.64 80,229 +0.11(+0.59%)
Jan 18, 2007 18.53 18.53 18.48 18.53 30,596 +0.02(+0.13%)
Jan 17, 2007 18.54 18.59 18.51 18.51 19,452 -0.10(-0.51%)
Jan 16, 2007 18.74 18.74 18.48 18.61 25,306 +0.08(+0.41%)
Jan 12, 2007 18.46 18.59 18.37 18.53 18,742 +0.05(+0.27%)
Jan 11, 2007 18.48 18.48 18.24 18.48 9,546 +0.16(+0.89%)
Jan 10, 2007 18.48 18.48 18.31 18.32 10,129 -0.16(-0.88%)
Jan 09, 2007 18.08 18.48 18.01 18.48 14,598 +0.65(+3.67%)
Jan 08, 2007 17.84 17.93 17.83 17.83 9,452 -0.02(-0.12%)
Jan 05, 2007 17.93 18.10 17.78 17.85 11,008 -0.14(-0.79%)
Jan 04, 2007 17.91 17.99 17.72 17.99 20,725 +0.24(+1.35%)
Jan 03, 2007 17.93 17.93 17.64 17.75 20,376 -0.18(-1.00%)
Dec 29, 2006 17.86 17.93 17.77 17.93 7,702 +0.17(+0.98%)
Dec 28, 2006 17.77 17.91 17.29 17.75 11,839 +0.27(+1.56%)
Dec 27, 2006 17.44 17.64 17.37 17.48 7,449 +0.13(+0.72%)
Dec 26, 2006 17.50 17.61 17.12 17.36 24,467 -0.19(-1.06%)
Dec 22, 2006 17.30 17.91 17.30 17.54 17,559 +0.25(+1.42%)
Dec 21, 2006 17.66 17.66 17.03 17.30 102,157 -0.37(-2.07%)
Dec 20, 2006 17.69 18.41 17.26 17.66 63,959 +0.14(+0.78%)
Dec 19, 2006 17.70 17.71 17.45 17.53 4,463 -0.04(-0.25%)
Dec 18, 2006 17.53 17.71 17.53 17.57 1,276 -0.15(-0.83%)
Dec 15, 2006 17.71 17.72 17.57 17.72 2,243 +0.00(+0.00%)
Dec 14, 2006 17.50 17.72 17.50 17.72 8,438 +0.08(+0.43%)
Dec 13, 2006 17.65 17.65 17.63 17.64 1,284 +0.03(+0.17%)
Dec 12, 2006 17.42 17.64 17.42 17.61 4,402 +0.11(+0.64%)
Dec 11, 2006 17.58 17.58 17.44 17.50 3,314 +0.00(+0.00%)
Dec 08, 2006 17.45 17.50 16.85 17.50 8,077 +0.03(+0.16%)
Dec 07, 2006 17.47 17.57 17.46 17.47 6,053 +0.04(+0.25%)
Dec 06, 2006 17.42 17.72 16.98 17.43 11,318 +0.02(+0.09%)
Dec 05, 2006 17.43 17.61 17.14 17.41 15,534 +0.11(+0.63%)
Dec 04, 2006 16.95 17.49 16.95 17.30 10,465 +0.45(+2.65%)
Dec 01, 2006 16.57 17.17 16.57 16.86 11,285 +0.33(+1.98%)
Nov 30, 2006 16.63 16.63 16.53 16.53 1,650 +0.07(+0.43%)
Nov 29, 2006 16.48 16.48 16.41 16.46 3,668 +0.11(+0.70%)
Nov 28, 2006 16.22 16.34 16.22 16.34 2,208 -0.09(-0.53%)
Nov 27, 2006 16.54 16.57 16.36 16.43 4,309 -0.06(-0.36%)
Nov 24, 2006 16.35 16.49 16.22 16.49 4,952 +0.21(+1.31%)
Nov 22, 2006 16.30 16.35 16.09 16.28 7,293 +0.09(+0.57%)
Nov 21, 2006 16.20 16.30 16.18 16.18 3,118 +0.11(+0.68%)
Nov 20, 2006 15.73 16.17 15.66 16.08 8,691 +0.49(+3.11%)
Nov 17, 2006 15.54 15.59 15.54 15.59 10,837 +0.05(+0.32%)
Nov 16, 2006 15.55 15.56 15.54 15.54 14,695 +0.01(+0.04%)
Nov 15, 2006 15.54 15.54 15.40 15.54 9,663 +0.00(+0.00%)
Nov 14, 2006 15.54 15.54 15.48 15.54 1,107 +0.00(+0.00%)
Nov 13, 2006 15.59 15.59 15.44 15.54 1,284 -0.05(-0.35%)
Nov 10, 2006 14.93 15.59 14.93 15.59 13,134 +0.86(+5.81%)
Nov 09, 2006 14.73 14.73 14.73 14.73 366 +0.26(+1.81%)
Nov 08, 2006 14.54 14.64 14.26 14.47 7,770 -0.17(-1.15%)
Nov 07, 2006 14.64 14.64 14.52 14.64 548 +0.12(+0.83%)
Nov 06, 2006 14.99 15.09 14.42 14.52 12,899 -0.47(-3.13%)
Nov 03, 2006 14.99 15.16 14.99 14.99 9,627 +0.03(+0.18%)
Nov 02, 2006 14.99 15.00 14.96 14.96 15,387 -0.03(-0.18%)
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.