Skip to main content

Ark Restaurants Cp (NQ: ARKR )

13.73 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.22 13.82 12.21 13.78 48,612 +0.10(+0.76%)
Jul 29, 2004 12.30 13.68 12.30 13.68 29,717 +1.03(+8.15%)
Jul 28, 2004 12.08 12.65 12.01 12.65 3,118 -0.02(-0.17%)
Jul 27, 2004 12.22 12.67 12.22 12.67 1,284 -0.19(-1.44%)
Jul 26, 2004 13.08 13.08 11.72 12.85 5,503 -0.32(-2.40%)
Jul 23, 2004 12.51 13.17 12.51 13.17 3,118 -0.02(-0.12%)
Jul 22, 2004 12.06 13.19 12.06 13.19 4,952 +0.05(+0.37%)
Jul 21, 2004 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
Jul 20, 2004 13.14 13.14 13.14 13.14 0 +0.00(+0.00%)
Jul 19, 2004 13.18 13.18 13.14 13.14 366 -0.02(-0.13%)
Jul 16, 2004 13.27 13.27 13.02 13.15 7,888 -0.15(-1.11%)
Jul 15, 2004 13.35 13.35 13.25 13.30 2,935 -0.04(-0.33%)
Jul 14, 2004 13.33 13.34 13.33 13.34 917 -0.01(-0.04%)
Jul 13, 2004 13.35 13.35 13.35 13.35 733 -0.11(-0.85%)
Jul 12, 2004 13.46 13.46 13.46 13.46 1,650 +0.12(+0.86%)
Jul 09, 2004 13.28 13.38 13.28 13.35 3,852 +0.08(+0.57%)
Jul 08, 2004 13.27 13.27 13.27 13.27 183 +0.11(+0.87%)
Jul 07, 2004 13.28 13.28 13.16 13.16 550 +0.08(+0.58%)
Jul 06, 2004 13.11 13.11 13.07 13.08 19,811 -0.13(-0.99%)
Jul 02, 2004 13.22 13.22 13.08 13.21 3,485 -0.06(-0.49%)
Jul 01, 2004 12.82 13.38 12.81 13.28 32,469 +0.44(+3.44%)
Jun 30, 2004 12.53 12.84 12.53 12.84 12,290 +0.27(+2.12%)
Jun 29, 2004 12.44 12.57 12.44 12.57 2,751 +0.06(+0.48%)
Jun 28, 2004 12.11 12.57 12.06 12.51 10,089 +0.14(+1.10%)
Jun 25, 2004 12.37 12.37 12.37 12.37 917 +0.00(+0.00%)
Jun 24, 2004 12.11 12.59 11.92 12.37 12,841 +0.27(+2.21%)
Jun 23, 2004 12.58 12.58 11.86 12.11 6,053 -0.47(-3.73%)
Jun 22, 2004 12.51 12.58 12.51 12.58 1,650 -0.04(-0.35%)
Jun 21, 2004 12.62 12.67 12.54 12.62 13,758 +0.00(+0.00%)
Jun 18, 2004 12.54 12.62 12.41 12.62 3,668 +0.08(+0.65%)
Jun 17, 2004 12.54 12.54 12.52 12.54 5,319 -0.08(-0.65%)
Jun 16, 2004 11.78 12.62 11.72 12.62 6,053 +0.00(+0.00%)
Jun 15, 2004 11.07 12.70 11.07 12.62 8,988 +0.04(+0.34%)
Jun 14, 2004 12.84 13.06 12.58 12.58 5,136 -0.11(-0.90%)
Jun 10, 2004 12.67 12.84 12.54 12.69 27,333 +0.02(+0.13%)
Jun 09, 2004 12.51 12.75 12.48 12.67 16,326 +0.16(+1.31%)
Jun 08, 2004 12.12 12.51 12.10 12.51 11,740 +0.39(+3.19%)
Jun 07, 2004 11.88 12.12 11.75 12.12 3,852 +0.13(+1.05%)
Jun 04, 2004 11.27 12.13 11.27 12.00 29,901 +0.01(+0.05%)
Jun 03, 2004 11.56 11.99 11.15 11.99 23,113 +0.43(+3.68%)
Jun 02, 2004 11.77 11.81 11.57 11.57 4,402 -0.26(-2.21%)
Jun 01, 2004 12.05 12.24 11.83 11.83 3,301 -0.22(-1.81%)
May 28, 2004 12.24 12.24 11.99 12.05 13,941 +0.25(+2.08%)
May 27, 2004 11.99 11.99 11.80 11.80 1,650 -0.17(-1.46%)
May 26, 2004 11.96 11.98 11.68 11.98 1,284 +0.02(+0.18%)
May 25, 2004 12.01 12.02 11.49 11.95 15,959 +0.01(+0.05%)
May 24, 2004 11.93 12.07 11.70 11.95 251,868 +0.20(+1.67%)
May 21, 2004 11.75 11.75 11.75 11.75 550 +0.00(+0.00%)
May 20, 2004 11.75 11.75 11.75 11.75 1,650 +0.01(+0.05%)
May 19, 2004 12.31 12.31 11.71 11.75 32,102 +0.66(+5.95%)
May 18, 2004 10.91 11.88 10.91 11.09 10,456 -0.12(-1.07%)
May 17, 2004 10.79 11.28 10.64 11.21 27,516 +0.22(+2.03%)
May 14, 2004 11.28 11.28 10.98 10.98 13,941 -0.06(-0.54%)
May 13, 2004 10.36 11.15 10.36 11.04 19,811 +0.74(+7.20%)
May 12, 2004 10.13 10.30 9.594 10.30 15,042 +0.22(+2.22%)
May 11, 2004 9.976 10.08 9.431 10.08 20,545 +0.10(+1.04%)
May 10, 2004 9.927 10.07 9.927 9.976 10,639 -0.15(-1.51%)
May 07, 2004 9.692 10.13 9.687 10.13 4,219 +0.21(+2.09%)
May 06, 2004 9.778 9.921 9.757 9.921 15,409 +0.14(+1.39%)
May 05, 2004 9.763 9.785 9.763 9.785 366 +0.16(+1.70%)
May 04, 2004 9.654 9.654 9.540 9.621 21,096 +0.02(+0.17%)
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.