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 31, 2008 10.08 10.57 9.836 10.37 10,581 +0.08(+0.74%)
Jul 30, 2008 10.48 10.49 8.446 10.29 59,730 -0.17(-1.61%)
Jul 29, 2008 10.46 12.45 9.989 10.46 5,688 -0.97(-8.48%)
Jul 28, 2008 12.48 12.48 11.43 11.43 6,252 -0.28(-2.42%)
Jul 25, 2008 11.99 11.99 11.72 11.72 1,101 +0.19(+1.65%)
Jul 24, 2008 12.54 12.54 11.53 11.53 15,823 -1.01(-8.08%)
Jul 23, 2008 12.55 13.06 12.53 12.54 2,016 +0.22(+1.77%)
Jul 22, 2008 13.41 13.41 7.378 12.32 12,350 -1.08(-8.09%)
Jul 21, 2008 13.55 13.57 13.41 13.41 11,439 -0.03(-0.20%)
Jul 18, 2008 13.62 13.62 13.43 13.43 29,324 -0.13(-0.96%)
Jul 17, 2008 13.51 13.62 13.51 13.56 14,849 +0.05(+0.36%)
Jul 16, 2008 13.62 13.62 13.51 13.51 5,057 -0.04(-0.32%)
Jul 15, 2008 13.62 13.65 13.16 13.56 11,164 -0.07(-0.48%)
Jul 14, 2008 13.68 13.68 13.62 13.62 8,156 -0.05(-0.40%)
Jul 11, 2008 13.81 13.81 13.68 13.68 19,923 +0.00(+0.00%)
Jul 10, 2008 13.76 13.83 13.68 13.68 11,331 -0.09(-0.67%)
Jul 09, 2008 14.00 14.06 13.73 13.77 7,569 -0.26(-1.86%)
Jul 08, 2008 14.03 14.03 14.03 14.03 7,432 -0.27(-1.90%)
Jul 07, 2008 14.04 14.30 14.03 14.30 779 +0.25(+1.74%)
Jul 04, 2008 14.06 14.06 14.06 14.06 183 +0.00(+0.00%)
Jul 03, 2008 14.06 14.06 14.06 14.06 183 -0.24(-1.68%)
Jul 02, 2008 14.11 14.41 14.11 14.30 550 +0.18(+1.27%)
Jul 01, 2008 14.12 14.12 14.12 14.12 367 +0.00(+0.00%)
Jun 30, 2008 14.11 14.12 14.11 14.12 734 +0.01(+0.04%)
Jun 27, 2008 14.03 14.11 14.03 14.11 7,239 -0.37(-2.52%)
Jun 26, 2008 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Jun 25, 2008 14.48 14.48 14.48 14.48 367 +0.00(+0.00%)
Jun 24, 2008 14.68 14.68 14.48 14.48 734 -0.17(-1.15%)
Jun 23, 2008 14.65 14.65 14.65 14.65 734 +0.25(+1.77%)
Jun 20, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jun 19, 2008 14.33 14.64 14.08 14.39 2,018 +0.28(+1.97%)
Jun 18, 2008 14.17 14.17 14.11 14.11 3,303 -0.16(-1.15%)
Jun 17, 2008 14.12 14.28 14.11 14.28 6,876 -0.43(-2.93%)
Jun 16, 2008 14.26 14.71 14.26 14.71 1,009 +0.59(+4.21%)
Jun 13, 2008 14.34 14.67 14.11 14.11 7,685 +0.00(+0.00%)
Jun 12, 2008 14.17 14.17 14.11 14.11 1,996 -0.05(-0.38%)
Jun 11, 2008 14.09 14.53 14.09 14.17 9,175 +0.00(+0.00%)
Jun 10, 2008 14.17 14.17 14.09 14.17 16,341 +0.04(+0.31%)
Jun 09, 2008 14.10 14.46 14.00 14.12 17,581 +0.03(+0.19%)
Jun 06, 2008 14.11 14.44 13.80 14.10 5,699 +0.09(+0.66%)
Jun 05, 2008 14.17 14.17 13.90 14.00 14,680 +0.23(+1.66%)
Jun 04, 2008 13.92 14.17 13.69 13.78 9,909 -0.42(-2.96%)
Jun 03, 2008 14.44 14.71 14.16 14.20 6,694 -0.05(-0.34%)
Jun 02, 2008 14.44 14.44 14.17 14.24 2,690 -0.20(-1.36%)
May 30, 2008 13.90 14.44 13.90 14.44 6,239 +0.58(+4.21%)
May 29, 2008 14.43 14.47 13.62 13.86 10,469 -0.07(-0.51%)
May 28, 2008 14.36 14.46 13.62 13.93 14,803 +0.04(+0.31%)
May 27, 2008 14.23 14.48 13.68 13.88 7,685 -0.67(-4.61%)
May 26, 2008 14.17 14.57 14.17 14.56 1,926 +0.00(+0.00%)
May 23, 2008 14.17 14.57 14.17 14.56 1,926 +0.28(+1.95%)
May 22, 2008 14.33 14.60 14.16 14.28 17,800 -0.43(-2.93%)
May 21, 2008 14.71 14.72 14.70 14.71 1,101 -0.01(-0.04%)
May 20, 2008 14.96 14.98 14.71 14.71 1,835 +0.05(+0.37%)
May 19, 2008 14.77 14.78 14.66 14.66 7,285 -0.31(-2.04%)
May 16, 2008 14.99 15.25 14.96 14.96 3,853 -0.29(-1.93%)
May 15, 2008 15.26 15.26 15.25 15.26 1,651 +0.25(+1.63%)
May 14, 2008 14.85 15.26 14.85 15.01 1,101 +0.14(+0.92%)
May 13, 2008 14.84 14.88 14.64 14.88 1,651 -0.11(-0.73%)
May 12, 2008 14.69 14.99 14.65 14.99 3,303 +0.41(+2.80%)
May 09, 2008 14.28 14.71 14.28 14.58 2,569 +0.39(+2.77%)
May 08, 2008 14.60 15.14 14.18 14.18 6,101 -0.47(-3.23%)
May 07, 2008 14.16 14.71 14.16 14.66 10,959 +0.77(+5.53%)
May 06, 2008 14.00 14.67 13.61 13.89 11,775 -0.70(-4.78%)
May 05, 2008 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
May 02, 2008 14.69 14.70 14.58 14.59 1,673 +0.45(+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.