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, 2009 6.880 7.414 6.880 6.945 50,393 -0.15(-2.08%)
Jul 30, 2009 7.425 7.490 7.032 7.092 38,372 -0.28(-3.84%)
Jul 29, 2009 7.419 7.485 6.858 7.376 52,321 -0.02(-0.22%)
Jul 28, 2009 6.956 7.539 6.907 7.392 50,076 +0.42(+6.02%)
Jul 27, 2009 6.972 6.972 6.972 6.972 183 -0.21(-2.96%)
Jul 24, 2009 7.185 7.185 7.185 7.185 1,065 +0.00(+0.00%)
Jul 23, 2009 7.185 7.185 7.185 7.185 183 -0.17(-2.37%)
Jul 22, 2009 7.354 7.359 7.125 7.359 2,751 +0.41(+5.88%)
Jul 20, 2009 7.005 6.950 6.950 6.950 4,219 +0.17(+2.57%)
Jul 17, 2009 6.623 7.114 6.618 6.776 34,944 +0.21(+3.15%)
Jul 16, 2009 7.136 7.136 6.569 6.569 27,498 -0.25(-3.60%)
Jul 15, 2009 6.923 6.923 6.814 6.814 4,677 -0.04(-0.56%)
Jul 14, 2009 6.705 6.852 6.705 6.852 8,368 +0.07(+1.04%)
Jul 13, 2009 6.820 6.918 6.781 6.781 7,246 -0.15(-2.20%)
Jul 10, 2009 6.869 7.114 6.809 6.934 15,908 +0.02(+0.23%)
Jul 09, 2009 7.130 7.147 6.830 6.918 3,857 -0.09(-1.24%)
Jul 08, 2009 6.912 7.119 6.912 7.005 2,568 +0.03(+0.39%)
Jul 07, 2009 7.092 7.092 6.972 6.978 2,384 +0.16(+2.40%)
Jul 06, 2009 6.950 6.956 6.814 6.814 733 -0.17(-2.42%)
Jul 02, 2009 6.983 6.983 6.983 6.983 550 -0.11(-1.61%)
Jul 01, 2009 7.108 7.108 6.950 7.098 3,118 +0.28(+4.16%)
Jun 30, 2009 6.931 6.989 6.814 6.814 1,650 -0.13(-1.88%)
Jun 29, 2009 6.743 7.114 6.711 6.945 59,534 +0.21(+3.16%)
Jun 26, 2009 6.705 6.855 6.678 6.732 6,750 -0.03(-0.40%)
Jun 25, 2009 6.760 6.994 6.705 6.760 7,082 +0.00(+0.00%)
Jun 24, 2009 6.942 6.942 6.760 6.760 2,384 -0.05(-0.80%)
Jun 23, 2009 6.820 6.820 6.814 6.814 6,420 -0.10(-1.42%)
Jun 22, 2009 6.814 6.912 6.814 6.912 3,301 +0.10(+1.44%)
Jun 19, 2009 6.814 6.820 6.814 6.814 1,597 +0.08(+1.21%)
Jun 18, 2009 6.841 6.978 6.678 6.732 14,873 -0.14(-2.06%)
Jun 17, 2009 6.820 7.168 6.700 6.874 9,344 -0.02(-0.24%)
Jun 16, 2009 7.147 7.163 6.890 6.890 3,092 -0.04(-0.51%)
Jun 15, 2009 7.048 7.048 6.923 6.926 917 -0.05(-0.66%)
Jun 12, 2009 7.223 7.223 6.972 6.972 366 -0.25(-3.47%)
Jun 11, 2009 7.222 7.223 7.222 7.223 1,342 +0.00(+0.00%)
Jun 10, 2009 7.223 7.223 7.141 7.223 3,863 +0.10(+1.38%)
Jun 09, 2009 7.125 7.125 7.125 7.125 183 -0.08(-1.13%)
Jun 08, 2009 7.310 7.310 7.207 7.207 458 +0.00(+0.00%)
Jun 05, 2009 7.359 7.681 7.070 7.207 31,594 -0.47(-6.17%)
Jun 04, 2009 7.032 7.839 6.874 7.681 31,466 +0.56(+7.80%)
Jun 03, 2009 6.983 7.125 6.983 7.125 2,384 -0.09(-1.28%)
Jun 02, 2009 7.354 7.354 6.978 7.217 10,823 -0.14(-1.85%)
Jun 01, 2009 7.108 7.354 7.108 7.354 5,136 +0.34(+4.90%)
May 29, 2009 7.147 7.130 6.945 7.010 12,749 -0.14(-1.98%)
May 28, 2009 7.147 7.239 6.711 7.152 17,164 +0.17(+2.50%)
May 27, 2009 6.972 7.021 6.694 6.978 6,393 -0.03(-0.39%)
May 26, 2009 6.405 7.005 6.378 7.005 20,362 +0.21(+3.13%)
May 22, 2009 6.869 7.125 6.601 6.792 8,409 +0.07(+0.97%)
May 21, 2009 6.443 6.727 6.443 6.727 3,852 +0.32(+5.02%)
May 20, 2009 6.482 6.482 6.405 6.405 2,201 -0.05(-0.84%)
May 19, 2009 6.449 6.498 6.449 6.460 1,834 +0.05(+0.77%)
May 18, 2009 6.421 6.421 6.405 6.411 4,044 +0.01(+0.09%)
May 15, 2009 6.503 6.503 6.405 6.405 8,695 -0.12(-1.88%)
May 14, 2009 6.362 6.528 6.362 6.528 1,728 +0.06(+0.88%)
May 13, 2009 6.302 6.476 6.302 6.471 2,201 +0.11(+1.80%)
May 12, 2009 6.536 6.542 6.356 6.356 5,686 +0.03(+0.52%)
May 11, 2009 6.269 6.471 6.269 6.323 2,458 -0.34(-5.07%)
May 08, 2009 6.599 6.749 6.405 6.661 9,005 +0.10(+1.50%)
May 07, 2009 6.514 6.833 6.323 6.563 14,358 +0.14(+2.12%)
May 06, 2009 6.269 6.427 6.269 6.427 5,906 +0.16(+2.52%)
May 05, 2009 6.405 6.427 6.231 6.269 17,434 -0.19(-2.87%)
May 04, 2009 6.460 6.460 6.242 6.454 28,479 +0.16(+2.51%)
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.