Ark Restaurants Cp (NQ: ARKR )

15.72 USD -0.22 (-1.35%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.50 19.39 18.05 19.03 5,766 +0.14(+0.74%)
Jul 30, 2008 19.24 19.25 15.50 18.89 32,549 -0.31(-1.61%)
Jul 29, 2008 19.20 22.84 18.33 19.20 3,100 -1.78(-8.48%)
Jul 28, 2008 22.90 22.90 20.98 20.98 3,407 -0.52(-2.42%)
Jul 25, 2008 22.00 22.00 21.50 21.50 600 +0.35(+1.65%)
Jul 24, 2008 23.01 23.01 21.15 21.15 8,623 -1.86(-8.08%)
Jul 23, 2008 23.03 23.96 23.00 23.01 1,099 +0.40(+1.77%)
Jul 22, 2008 24.60 24.60 13.54 22.61 6,730 -1.99(-8.09%)
Jul 21, 2008 24.87 24.90 24.60 24.60 6,234 -0.05(-0.20%)
Jul 18, 2008 25.00 25.00 24.65 24.65 15,980 -0.24(-0.96%)
Jul 17, 2008 24.80 24.99 24.80 24.89 8,092 +0.09(+0.36%)
Jul 16, 2008 25.00 25.00 24.80 24.80 2,756 -0.08(-0.32%)
Jul 15, 2008 25.00 25.04 24.15 24.88 6,084 -0.12(-0.48%)
Jul 14, 2008 25.10 25.10 25.00 25.00 4,445 -0.10(-0.40%)
Jul 11, 2008 25.35 25.35 25.10 25.10 10,857 +0.00(+0.00%)
Jul 10, 2008 25.25 25.38 25.10 25.10 6,175 -0.17(-0.67%)
Jul 09, 2008 25.70 25.80 25.20 25.27 4,125 -0.48(-1.86%)
Jul 08, 2008 25.75 25.75 25.75 25.75 4,050 -0.50(-1.90%)
Jul 07, 2008 25.77 26.25 25.75 26.25 425 +0.45(+1.74%)
Jul 04, 2008 25.80 25.80 25.80 25.80 100 +0.00(+0.00%)
Jul 03, 2008 25.80 25.80 25.80 25.80 100 -0.44(-1.68%)
Jul 02, 2008 25.90 26.44 25.90 26.24 300 +0.33(+1.27%)
Jul 01, 2008 25.91 25.91 25.91 25.91 200 +0.00(+0.00%)
Jun 30, 2008 25.90 25.91 25.90 25.91 400 +0.01(+0.04%)
Jun 27, 2008 25.75 25.90 25.75 25.90 3,945 -0.67(-2.52%)
Jun 26, 2008 26.57 26.57 26.57 26.57 0 +0.00(+0.00%)
Jun 25, 2008 26.57 26.57 26.57 26.57 200 +0.00(+0.00%)
Jun 24, 2008 26.94 26.94 26.57 26.57 400 -0.31(-1.15%)
Jun 23, 2008 26.88 26.88 26.88 26.88 400 +0.47(+1.77%)
Jun 20, 2008 26.41 26.41 26.41 26.41 0 +0.00(+0.00%)
Jun 19, 2008 26.29 26.87 25.84 26.41 1,100 +0.51(+1.97%)
Jun 18, 2008 26.00 26.00 25.90 25.90 1,800 -0.30(-1.15%)
Jun 17, 2008 25.91 26.20 25.90 26.20 3,747 -0.79(-2.93%)
Jun 16, 2008 26.16 26.99 26.16 26.99 550 +1.09(+4.21%)
Jun 13, 2008 26.31 26.92 25.90 25.90 4,188 +0.00(+0.00%)
Jun 12, 2008 26.00 26.01 25.90 25.90 1,088 -0.10(-0.38%)
Jun 11, 2008 25.85 26.67 25.85 26.00 5,000 +0.00(+0.00%)
Jun 10, 2008 26.00 26.00 25.85 26.00 8,905 +0.08(+0.31%)
Jun 09, 2008 25.88 26.54 25.70 25.92 9,581 +0.05(+0.19%)
Jun 06, 2008 25.90 26.50 25.33 25.87 3,106 +0.17(+0.66%)
Jun 05, 2008 26.00 26.00 25.51 25.70 8,000 +0.42(+1.66%)
Jun 04, 2008 25.54 26.00 25.13 25.28 5,400 -0.77(-2.96%)
Jun 03, 2008 26.49 26.99 25.99 26.05 3,648 -0.09(-0.34%)
Jun 02, 2008 26.50 26.50 26.01 26.14 1,466 -0.36(-1.36%)
May 30, 2008 25.50 26.50 25.50 26.50 3,400 +1.07(+4.21%)
May 29, 2008 26.48 26.56 25.00 25.43 5,705 -0.13(-0.51%)
May 28, 2008 26.35 26.54 24.99 25.56 8,067 +0.08(+0.31%)
May 27, 2008 26.12 26.57 25.11 25.48 4,188 -1.23(-4.61%)
May 26, 2008 26.00 26.74 26.00 26.71 1,050 +0.00(+0.00%)
May 23, 2008 26.00 26.74 26.00 26.71 1,050 +0.51(+1.95%)
May 22, 2008 26.30 26.79 25.99 26.20 9,700 -0.79(-2.93%)
May 21, 2008 27.00 27.01 26.97 26.99 600 -0.01(-0.04%)
May 20, 2008 27.45 27.49 27.00 27.00 1,000 +0.10(+0.37%)
May 19, 2008 27.11 27.12 26.90 26.90 3,970 -0.56(-2.04%)
May 16, 2008 27.50 27.99 27.46 27.46 2,100 -0.54(-1.93%)
May 15, 2008 28.00 28.00 27.98 28.00 900 +0.45(+1.63%)
May 14, 2008 27.25 28.00 27.25 27.55 600 +0.25(+0.92%)
May 13, 2008 27.24 27.30 26.86 27.30 900 -0.20(-0.73%)
May 12, 2008 26.95 27.50 26.89 27.50 1,800 +0.75(+2.80%)
May 09, 2008 26.20 26.99 26.20 26.75 1,400 +0.72(+2.77%)
May 08, 2008 26.79 27.79 26.03 26.03 3,325 -0.87(-3.23%)
May 07, 2008 25.99 27.00 25.99 26.90 5,972 +1.41(+5.53%)
May 06, 2008 25.70 26.92 24.98 25.49 6,417 -1.28(-4.78%)
May 05, 2008 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
May 02, 2008 26.96 26.98 26.76 26.77 912 +0.82(+3.16%)
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.