Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

13.84 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.308 3.706 3.226 3.439 30,278 -0.09(-2.64%)
Feb 27, 2003 3.275 3.591 3.275 3.532 4,037 +0.32(+9.85%)
Feb 26, 2003 3.215 3.215 3.215 3.215 1,468 +0.08(+2.61%)
Feb 25, 2003 3.133 3.133 3.133 3.133 0 +0.00(+0.00%)
Feb 24, 2003 3.133 3.133 3.133 3.133 183 -0.04(-1.20%)
Feb 21, 2003 3.242 3.242 3.172 3.172 734 -0.10(-3.00%)
Feb 20, 2003 3.199 3.270 3.199 3.270 1,284 +0.14(+4.35%)
Feb 19, 2003 3.133 3.133 3.133 3.133 367 -0.05(-1.71%)
Feb 18, 2003 3.188 3.188 3.188 3.188 1,468 +0.05(+1.56%)
Feb 14, 2003 3.144 3.199 3.139 3.139 2,018 -0.11(-3.52%)
Feb 13, 2003 3.629 3.629 3.253 3.253 4,220 -0.17(-5.09%)
Feb 12, 2003 3.760 3.782 3.406 3.428 16,515 -0.13(-3.53%)
Feb 11, 2003 3.548 3.553 3.548 3.553 2,385 +0.01(+0.31%)
Feb 10, 2003 3.548 3.548 3.542 3.542 1,284 -0.10(-2.69%)
Feb 07, 2003 3.640 3.640 3.640 3.640 183 -0.04(-1.04%)
Feb 06, 2003 3.684 3.684 3.678 3.678 1,468 -0.06(-1.60%)
Feb 05, 2003 3.738 3.738 3.738 3.738 0 +0.00(+0.00%)
Feb 03, 2003 3.744 3.744 3.738 3.738 2,018 -0.01(-0.16%)
Jan 31, 2003 3.744 3.744 3.744 3.744 550 -0.01(-0.28%)
Jan 30, 2003 3.727 3.853 3.738 3.755 12,845 +0.03(+0.73%)
Jan 29, 2003 3.727 3.727 3.727 3.727 0 +0.00(+0.00%)
Jan 24, 2003 3.711 3.727 3.711 3.727 1,101 +0.05(+1.33%)
Jan 23, 2003 3.580 3.678 3.580 3.678 2,752 +0.05(+1.50%)
Jan 22, 2003 3.624 3.624 3.624 3.624 183 -0.02(-0.45%)
Jan 21, 2003 3.640 3.640 3.640 3.640 183 +0.05(+1.52%)
Jan 17, 2003 3.586 3.586 3.586 3.586 1,468 +0.15(+4.44%)
Jan 16, 2003 3.678 3.733 3.433 3.433 65,512 -0.26(-7.08%)
Jan 15, 2003 3.651 3.695 3.651 3.695 367 +0.02(+0.44%)
Jan 14, 2003 3.657 3.678 3.651 3.678 550 +0.14(+3.85%)
Jan 13, 2003 3.537 3.542 3.537 3.542 734 +0.15(+4.50%)
Jan 10, 2003 3.389 3.389 3.389 3.389 0 +0.00(+0.00%)
Jan 09, 2003 3.389 3.389 3.389 3.389 550 +0.06(+1.80%)
Jan 08, 2003 3.330 3.330 3.330 3.330 0 +0.00(+0.00%)
Jan 07, 2003 3.330 3.330 3.330 3.330 1,101 +0.06(+1.83%)
Jan 06, 2003 3.270 3.270 3.270 3.270 7,340 +0.00(+0.00%)
Jan 03, 2003 3.270 3.270 3.270 3.270 8,991 +0.00(+0.00%)
Jan 02, 2003 3.335 3.335 3.270 3.270 10,276 -0.05(-1.64%)
Dec 31, 2002 3.324 3.324 3.297 3.324 367 -0.05(-1.61%)
Dec 30, 2002 3.379 3.379 3.379 3.379 2,936 +0.00(+0.00%)
Dec 27, 2002 3.379 3.379 3.379 3.379 0 +0.00(+0.00%)
Dec 26, 2002 3.379 3.379 3.379 3.379 367 +0.01(+0.16%)
Dec 24, 2002 3.373 3.373 3.373 3.373 367 -0.01(-0.16%)
Dec 23, 2002 3.379 3.379 3.379 3.379 0 +0.00(+0.00%)
Dec 20, 2002 3.597 3.597 3.270 3.379 29,911 -0.03(-0.80%)
Dec 19, 2002 3.646 4.043 3.406 3.406 4,037 +0.00(+0.00%)
Dec 18, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 17, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 16, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 13, 2002 3.406 3.406 3.406 3.406 0 +0.00(+0.00%)
Dec 12, 2002 3.406 3.406 3.406 3.406 2,018 -0.03(-0.79%)
Dec 11, 2002 3.569 3.569 3.433 3.433 10,459 -0.20(-5.39%)
Dec 10, 2002 3.629 3.629 3.629 3.629 183 +0.03(+0.89%)
Dec 09, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Dec 06, 2002 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Dec 05, 2002 3.815 3.815 3.597 3.597 2,018 -0.22(-5.71%)
Dec 04, 2002 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Dec 03, 2002 3.815 3.815 3.815 3.815 4,954 -0.01(-0.28%)
Dec 02, 2002 3.842 3.842 3.825 3.825 9,358 +0.32(+9.01%)
Nov 29, 2002 3.509 3.509 3.509 3.509 183 -0.33(-8.51%)
Nov 27, 2002 3.836 3.836 3.836 3.836 0 +0.00(+0.00%)
Nov 26, 2002 3.499 3.836 3.499 3.836 1,101 +0.13(+3.51%)
Nov 25, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Nov 22, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Nov 21, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Nov 20, 2002 3.706 3.706 3.706 3.706 734 -0.01(-0.15%)
Nov 19, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 18, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 15, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 14, 2002 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
Nov 13, 2002 3.716 3.716 3.711 3.711 2,752 -0.11(-2.85%)
Nov 12, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Nov 11, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Nov 08, 2002 3.825 3.825 3.815 3.820 1,835 -0.13(-3.18%)
Nov 07, 2002 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Nov 06, 2002 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Nov 05, 2002 3.945 3.945 3.945 3.945 367 +0.23(+6.31%)
Nov 04, 2002 3.711 3.711 3.711 3.711 367 -0.38(-9.20%)
Nov 01, 2002 4.087 4.087 4.087 4.087 183 +0.38(+10.29%)
Oct 31, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Oct 30, 2002 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Oct 29, 2002 3.706 3.706 3.706 3.706 183 -0.38(-9.33%)
Oct 28, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Oct 25, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Oct 24, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Oct 23, 2002 4.082 4.087 4.082 4.087 917 +0.27(+7.14%)
Oct 22, 2002 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Oct 21, 2002 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Oct 18, 2002 3.815 3.815 3.815 3.815 183 +0.00(+0.00%)
Oct 17, 2002 3.815 3.815 3.815 3.815 183 -0.27(-6.67%)
Oct 16, 2002 3.815 4.087 3.815 4.087 734 +0.27(+7.14%)
Oct 15, 2002 3.678 3.815 3.678 3.815 18,534 +0.50(+14.94%)
Oct 14, 2002 3.319 3.319 3.319 3.319 1,651 -0.32(-8.83%)
Oct 11, 2002 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Oct 10, 2002 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Oct 09, 2002 3.787 4.005 3.597 3.640 3,670 -0.31(-7.86%)
Oct 08, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Oct 07, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Oct 04, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Oct 03, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Oct 02, 2002 3.783 3.951 3.783 3.951 550 +0.17(+4.47%)
Oct 01, 2002 3.782 3.782 3.782 3.782 0 +0.00(+0.00%)
Sep 30, 2002 3.782 3.782 3.782 3.782 183 +0.05(+1.31%)
Sep 27, 2002 3.755 3.755 3.733 3.733 367 -0.23(-5.91%)
Sep 26, 2002 3.967 3.967 3.967 3.967 183 +0.53(+15.37%)
Sep 25, 2002 3.439 3.439 3.439 3.439 18,350 -0.65(-15.87%)
Sep 24, 2002 4.087 4.087 4.087 4.087 183 +0.70(+20.58%)
Sep 23, 2002 3.396 3.396 3.389 3.389 2,018 -0.34(-9.20%)
Sep 20, 2002 3.384 3.733 3.384 3.733 550 +0.05(+1.48%)
Sep 19, 2002 3.798 4.027 3.678 3.678 3,303 -0.25(-6.38%)
Sep 18, 2002 3.929 3.929 3.929 3.929 1,101 -0.05(-1.23%)
Sep 17, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Sep 16, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Sep 13, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Sep 12, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Sep 11, 2002 3.986 3.986 3.978 3.978 20,185 +0.00(+0.00%)
Sep 10, 2002 3.978 3.978 3.978 3.978 183 -0.01(-0.27%)
Sep 09, 2002 3.989 3.989 3.989 3.989 917 +0.01(+0.14%)
Sep 06, 2002 3.978 3.983 3.978 3.983 2,569 +0.00(+0.00%)
Sep 05, 2002 3.983 3.983 3.983 3.983 550 -0.29(-6.88%)
Sep 04, 2002 4.278 4.278 4.278 4.278 0 +0.00(+0.00%)
Sep 03, 2002 4.278 4.278 4.278 4.278 0 +0.00(+0.00%)
Aug 30, 2002 4.278 4.278 4.278 4.278 0 +0.00(+0.00%)
Aug 29, 2002 4.087 4.278 4.087 4.278 1,835 +0.19(+4.67%)
Aug 28, 2002 4.087 4.087 4.087 4.087 1,835 +0.00(+0.00%)
Aug 27, 2002 4.087 4.087 4.087 4.087 917 -0.14(-3.23%)
Aug 26, 2002 4.223 4.223 4.223 4.223 917 +0.00(+0.00%)
Aug 23, 2002 4.223 4.223 4.223 4.223 0 +0.00(+0.00%)
Aug 22, 2002 4.223 4.223 4.223 4.223 917 +0.00(+0.00%)
Aug 21, 2002 4.223 4.223 4.223 4.223 1,835 -0.13(-3.00%)
Aug 20, 2002 3.814 4.354 3.809 4.354 7,156 +0.54(+14.14%)
Aug 16, 2002 3.815 3.815 3.815 3.815 5,505 +0.00(+0.00%)
Aug 15, 2002 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Aug 14, 2002 3.548 3.815 3.548 3.815 6,055 +0.14(+3.70%)
Aug 13, 2002 3.815 3.815 3.678 3.678 12,662 +0.00(+0.00%)
Aug 12, 2002 3.684 3.684 3.678 3.678 6,606 -0.22(-5.59%)
Aug 07, 2002 3.894 3.896 3.894 3.896 734 +0.00(+0.00%)
Aug 06, 2002 3.896 3.896 3.896 3.896 3,670 +0.08(+2.14%)
Aug 05, 2002 3.815 3.815 3.815 3.815 11,010 -0.11(-2.78%)
Aug 02, 2002 3.842 3.924 3.815 3.924 9,909 -0.05(-1.37%)
Aug 01, 2002 3.765 4.033 3.765 3.978 28,627 +0.16(+4.29%)
Jul 31, 2002 4.064 4.087 3.815 3.815 50,464 +0.64(+20.07%)
Jul 30, 2002 4.073 4.082 4.073 3.177 2,174 -0.90(-22.16%)
Jul 29, 2002 3.193 3.193 3.188 4.082 2,936 +0.37(+9.82%)
Jul 26, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 25, 2002 3.716 3.716 3.711 3.716 5,138 -0.04(-1.16%)
Jul 24, 2002 3.760 3.760 3.760 3.760 1,101 +0.00(+0.00%)
Jul 23, 2002 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jul 22, 2002 3.760 3.760 3.760 3.760 5,505 -0.08(-2.13%)
Jul 19, 2002 3.847 3.847 3.842 3.842 11,377 -0.51(-11.65%)
Jul 17, 2002 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Jul 12, 2002 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Jul 11, 2002 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Jul 10, 2002 4.359 4.359 4.349 4.349 550 -0.15(-3.27%)
Jul 09, 2002 4.359 4.496 4.327 4.496 4,587 +0.81(+22.04%)
Jul 08, 2002 4.033 4.033 3.684 3.684 6,239 -0.35(-8.65%)
Jul 05, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Jul 04, 2002 4.033 4.033 4.033 4.033 1,835 +0.00(+0.00%)
Jul 03, 2002 4.033 4.033 4.033 4.033 1,835 -0.03(-0.67%)
Jul 02, 2002 4.245 4.577 4.033 4.060 52,483 -0.30(-6.88%)
Jul 01, 2002 4.370 4.370 4.038 4.359 2,018 -0.10(-2.20%)
Jun 28, 2002 4.359 4.458 4.359 4.458 10,092 +0.13(+3.02%)
Jun 27, 2002 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Jun 26, 2002 4.087 4.376 3.864 4.327 16,515 +0.10(+2.45%)
Jun 25, 2002 4.115 4.387 3.939 4.223 40,371 +0.41(+10.86%)
Jun 21, 2002 4.261 4.261 3.945 3.810 3,853 -0.47(-11.06%)
Jun 20, 2002 4.392 4.414 3.787 4.283 14,497 +0.52(+13.91%)
Jun 19, 2002 3.815 3.951 3.706 3.760 4,587 -0.33(-8.00%)
Jun 18, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Jun 17, 2002 3.676 4.359 3.676 4.087 13,579 +0.10(+2.46%)
Jun 14, 2002 4.245 4.245 3.945 3.989 9,909 -0.64(-13.83%)
Jun 12, 2002 4.496 4.703 4.392 4.629 29,911 +0.16(+3.60%)
Jun 11, 2002 4.278 4.469 4.182 4.468 31,746 +0.20(+4.59%)
Jun 10, 2002 3.869 4.272 3.869 4.272 18,534 +0.32(+8.14%)
Jun 07, 2002 3.951 3.951 3.951 3.951 2,936 +0.13(+3.42%)
Jun 06, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 05, 2002 3.815 3.820 3.815 3.820 1,651 +0.01(+0.27%)
May 31, 2002 3.765 3.815 3.760 3.810 4,587 +0.20(+5.60%)
May 28, 2002 3.610 3.610 3.607 3.607 4,771 -0.25(-6.36%)
May 27, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
May 24, 2002 3.853 3.853 3.853 3.853 0 +0.00(+0.00%)
May 23, 2002 3.956 3.956 3.853 3.853 1,284 -0.21(-5.10%)
May 22, 2002 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
May 21, 2002 4.060 4.060 4.060 4.060 5,505 -0.01(-0.27%)
May 20, 2002 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
May 17, 2002 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
May 16, 2002 4.038 4.038 4.038 4.071 11,194 -0.09(-2.23%)
May 15, 2002 4.087 4.196 4.087 4.163 10,826 +0.10(+2.41%)
May 14, 2002 4.065 4.065 4.065 4.065 367 -0.02(-0.53%)
May 13, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
May 10, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
May 09, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
May 08, 2002 4.082 4.087 4.082 4.087 2,569 +0.00(+0.03%)
May 07, 2002 3.940 4.086 3.940 4.086 5,688 -0.01(-0.29%)
May 06, 2002 4.071 4.169 4.071 4.098 28,076 +0.09(+2.31%)
May 03, 2002 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
May 02, 2002 4.005 4.005 4.005 4.005 734 +0.00(+0.00%)
May 01, 2002 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
Apr 30, 2002 3.980 4.005 3.924 4.005 1,651 +0.23(+6.06%)
Apr 29, 2002 3.776 3.776 3.776 3.776 183 -0.15(-3.75%)
Apr 26, 2002 3.927 3.927 3.924 3.924 1,835 -0.03(-0.69%)
Apr 25, 2002 3.951 3.951 3.951 3.951 1,835 +0.00(+0.00%)
Apr 24, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Apr 23, 2002 3.776 3.951 3.776 3.951 5,138 +0.11(+2.84%)
Apr 22, 2002 3.842 3.842 3.842 3.842 2,202 -0.03(-0.70%)
Apr 19, 2002 3.880 3.880 3.869 3.869 1,651 -0.01(-0.28%)
Apr 18, 2002 3.880 3.880 3.880 3.880 550 +0.00(+0.00%)
Apr 17, 2002 3.880 3.880 3.880 3.880 367 -0.04(-1.11%)
Apr 16, 2002 4.087 4.087 3.924 3.924 2,752 -0.16(-4.00%)
Apr 15, 2002 4.088 4.088 4.087 4.087 1,101 +0.14(+3.45%)
Apr 12, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Apr 11, 2002 3.902 3.951 3.902 3.951 734 -0.26(-6.09%)
Apr 10, 2002 4.207 4.207 4.207 4.207 734 +0.02(+0.57%)
Apr 09, 2002 3.978 4.183 3.978 4.183 6,789 +0.21(+5.15%)
Apr 08, 2002 3.978 3.978 3.978 3.978 0 +0.00(+0.00%)
Apr 05, 2002 3.978 3.978 3.978 3.978 1,835 -0.03(-0.65%)
Apr 04, 2002 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
Apr 03, 2002 4.004 4.004 4.004 4.004 183 +0.05(+1.35%)
Apr 02, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Apr 01, 2002 3.881 4.005 3.881 3.951 6,422 +0.10(+2.69%)
Mar 29, 2002 4.114 4.189 3.847 3.847 12,295 +0.00(+0.00%)
Mar 28, 2002 4.114 4.189 3.847 3.847 11,744 -0.32(-7.66%)
Mar 27, 2002 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
Mar 26, 2002 4.166 4.167 4.166 4.167 1,835 +0.32(+8.30%)
Mar 25, 2002 3.847 3.847 3.847 3.847 3,670 -0.35(-8.31%)
Mar 22, 2002 4.054 4.275 4.054 4.196 8,074 -0.02(-0.39%)
Mar 21, 2002 4.212 4.212 4.169 4.212 5,321 +0.02(+0.57%)
Mar 20, 2002 4.169 4.189 4.158 4.189 34,499 +0.07(+1.81%)
Mar 19, 2002 4.114 4.191 4.087 4.114 111,940 +0.03(+0.67%)
Mar 18, 2002 4.114 4.148 4.087 4.087 9,175 -0.05(-1.19%)
Mar 15, 2002 3.989 4.136 3.989 4.136 2,202 +0.27(+6.90%)
Mar 14, 2002 4.125 4.125 3.869 3.869 2,202 -0.22(-5.33%)
Mar 13, 2002 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Mar 12, 2002 4.033 4.125 3.815 4.087 10,826 -0.04(-0.90%)
Mar 11, 2002 4.124 4.124 4.124 4.124 0 +0.00(+0.00%)
Mar 08, 2002 4.033 4.124 4.033 4.124 1,284 +0.04(+0.91%)
Mar 07, 2002 3.923 4.087 3.923 4.087 16,699 +0.18(+4.60%)
Mar 06, 2002 3.907 3.907 3.907 3.907 1,468 +0.01(+0.28%)
Mar 05, 2002 3.896 3.896 3.896 3.896 0 +0.00(+0.00%)
Mar 04, 2002 3.493 3.896 3.493 3.896 21,653 +0.40(+11.53%)
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.