Skip to main content

Ark Restaurants Corp (NQ: ARKR )

11.50 -0.29 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.42 12.91 12.42 12.91 6,978 +0.52(+4.21%)
May 29, 2008 12.90 12.94 12.18 12.39 11,709 -0.06(-0.51%)
May 28, 2008 12.84 12.93 12.18 12.45 16,557 +0.04(+0.31%)
May 27, 2008 12.73 12.94 12.23 12.41 8,595 -0.60(-4.61%)
May 26, 2008 12.67 13.03 12.67 13.01 2,155 +0.00(+0.00%)
May 23, 2008 12.67 13.03 12.67 13.01 2,155 +0.25(+1.95%)
May 22, 2008 12.81 13.05 12.66 12.77 19,909 -0.38(-2.93%)
May 21, 2008 13.15 13.16 13.14 13.15 1,231 -0.00(-0.04%)
May 20, 2008 13.37 13.39 13.15 13.15 2,052 +0.05(+0.37%)
May 19, 2008 13.21 13.21 13.11 13.11 8,148 -0.27(-2.04%)
May 16, 2008 13.40 13.64 13.38 13.38 4,310 -0.26(-1.93%)
May 15, 2008 13.64 13.64 13.63 13.64 1,847 +0.22(+1.63%)
May 14, 2008 13.28 13.64 13.28 13.42 1,231 +0.12(+0.92%)
May 13, 2008 13.27 13.30 13.09 13.30 1,847 -0.10(-0.73%)
May 12, 2008 13.13 13.40 13.10 13.40 3,694 +0.37(+2.80%)
May 09, 2008 12.77 13.15 12.77 13.03 2,873 +0.35(+2.77%)
May 08, 2008 13.05 13.54 12.68 12.68 6,824 -0.42(-3.23%)
May 07, 2008 12.66 13.15 12.66 13.11 12,257 +0.69(+5.53%)
May 06, 2008 12.52 13.12 12.17 12.42 13,170 -0.62(-4.78%)
May 05, 2008 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
May 02, 2008 13.14 13.14 13.04 13.04 1,871 +0.40(+3.16%)
May 01, 2008 12.65 12.99 12.52 12.64 28,800 -0.23(-1.82%)
Apr 30, 2008 13.06 13.06 12.67 12.88 1,621 +0.03(+0.24%)
Apr 29, 2008 12.71 13.03 12.63 12.85 2,532 -0.06(-0.49%)
Apr 28, 2008 13.14 13.14 12.91 12.91 410 +0.16(+1.22%)
Apr 25, 2008 12.64 13.15 12.63 12.76 8,989 +0.13(+1.00%)
Apr 24, 2008 12.72 12.74 12.63 12.63 2,389 -0.01(-0.12%)
Apr 23, 2008 12.86 12.86 12.57 12.64 6,420 -0.44(-3.35%)
Apr 22, 2008 13.14 13.79 12.81 13.08 5,400 -0.06(-0.44%)
Apr 21, 2008 12.80 13.25 12.80 13.14 3,095 +0.46(+3.59%)
Apr 18, 2008 12.70 12.77 12.68 12.68 2,263 -0.09(-0.70%)
Apr 17, 2008 12.73 13.11 12.57 12.77 13,667 -0.23(-1.76%)
Apr 16, 2008 13.09 13.09 12.79 13.00 6,773 +0.07(+0.53%)
Apr 15, 2008 13.21 13.21 12.56 12.94 2,052 -0.14(-1.08%)
Apr 14, 2008 12.96 13.25 12.96 13.08 2,155 +0.48(+3.83%)
Apr 11, 2008 12.55 12.96 12.52 12.59 5,615 +0.20(+1.65%)
Apr 10, 2008 12.39 12.39 12.39 12.39 410 +0.15(+1.19%)
Apr 09, 2008 12.67 12.75 11.73 12.24 37,737 -0.43(-3.38%)
Apr 08, 2008 12.99 12.99 12.65 12.67 6,884 +0.03(+0.23%)
Apr 07, 2008 13.20 13.20 12.57 12.64 13,546 -0.31(-2.41%)
Apr 04, 2008 12.79 13.23 12.67 12.96 5,884 -0.02(-0.19%)
Apr 03, 2008 14.01 14.01 12.70 12.98 6,083 -1.15(-8.14%)
Apr 02, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Apr 01, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Mar 31, 2008 14.83 14.83 14.13 14.13 2,643 -0.05(-0.34%)
Mar 28, 2008 14.36 14.36 14.15 14.18 1,026 -0.19(-1.29%)
Mar 27, 2008 14.62 15.03 14.36 14.36 7,583 -0.25(-1.73%)
Mar 26, 2008 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Mar 25, 2008 14.61 14.62 14.61 14.62 31,772 +0.00(+0.00%)
Mar 24, 2008 14.59 15.23 14.14 14.62 7,819 +0.34(+2.39%)
Mar 21, 2008 14.37 14.37 14.20 14.28 3,146 +0.00(+0.00%)
Mar 20, 2008 14.37 14.37 14.20 14.28 3,146 -0.09(-0.64%)
Mar 19, 2008 13.85 14.37 13.85 14.37 1,026 -0.22(-1.50%)
Mar 18, 2008 14.56 14.59 13.64 14.59 3,355 +0.22(+1.53%)
Mar 17, 2008 13.50 14.37 13.50 14.37 615 -0.22(-1.50%)
Mar 14, 2008 14.56 14.59 14.21 14.59 2,598 +0.21(+1.49%)
Mar 13, 2008 14.47 14.47 13.82 14.37 4,841 -0.41(-2.80%)
Mar 12, 2008 14.79 14.79 14.79 14.79 410 -0.37(-2.41%)
Mar 11, 2008 14.76 15.15 14.76 15.15 615 +0.39(+2.64%)
Mar 10, 2008 15.10 15.10 14.76 14.76 1,847 -0.36(-2.35%)
Mar 07, 2008 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Mar 06, 2008 14.54 15.44 14.54 15.12 3,181 -0.05(-0.35%)
Mar 05, 2008 14.84 15.38 14.84 15.17 1,781 -0.21(-1.36%)
Mar 04, 2008 14.83 15.56 14.83 15.38 3,587 +0.25(+1.64%)
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.