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 (%)
Jul 31, 2009 6.322 6.813 6.322 6.382 54,838 -0.14(-2.08%)
Jul 30, 2009 6.823 6.883 6.462 6.517 41,756 -0.26(-3.84%)
Jul 29, 2009 6.818 6.878 6.302 6.778 56,936 -0.02(-0.22%)
Jul 28, 2009 6.392 6.928 6.347 6.793 54,492 +0.39(+6.02%)
Jul 27, 2009 6.407 6.407 6.407 6.407 199 -0.20(-2.96%)
Jul 24, 2009 6.602 6.602 6.602 6.602 1,159 +0.00(+0.00%)
Jul 23, 2009 6.602 6.602 6.602 6.602 199 -0.16(-2.37%)
Jul 22, 2009 6.758 6.763 6.547 6.763 2,994 +0.38(+5.88%)
Jul 20, 2009 6.437 6.387 6.387 6.387 4,591 +0.16(+2.57%)
Jul 17, 2009 6.087 6.537 6.082 6.227 38,025 +0.19(+3.15%)
Jul 16, 2009 6.557 6.557 6.036 6.036 29,923 -0.23(-3.60%)
Jul 15, 2009 6.362 6.362 6.262 6.262 5,090 -0.04(-0.56%)
Jul 14, 2009 6.162 6.297 6.162 6.297 9,106 +0.07(+1.04%)
Jul 13, 2009 6.267 6.357 6.232 6.232 7,885 -0.14(-2.20%)
Jul 10, 2009 6.312 6.537 6.257 6.372 17,311 +0.01(+0.23%)
Jul 09, 2009 6.552 6.567 6.277 6.357 4,198 -0.08(-1.24%)
Jul 08, 2009 6.352 6.542 6.352 6.437 2,794 +0.03(+0.39%)
Jul 07, 2009 6.517 6.517 6.407 6.412 2,595 +0.15(+2.40%)
Jul 06, 2009 6.387 6.392 6.262 6.262 798 -0.16(-2.42%)
Jul 02, 2009 6.417 6.417 6.417 6.417 598 -0.11(-1.61%)
Jul 01, 2009 6.532 6.532 6.387 6.522 3,393 +0.26(+4.16%)
Jun 30, 2009 6.370 6.422 6.262 6.262 1,796 -0.12(-1.88%)
Jun 29, 2009 6.197 6.537 6.167 6.382 64,785 +0.20(+3.16%)
Jun 26, 2009 6.162 6.299 6.137 6.187 7,346 -0.03(-0.40%)
Jun 25, 2009 6.212 6.427 6.162 6.212 7,707 +0.00(+0.00%)
Jun 24, 2009 6.380 6.380 6.212 6.212 2,595 -0.05(-0.80%)
Jun 23, 2009 6.267 6.267 6.262 6.262 6,986 -0.09(-1.42%)
Jun 22, 2009 6.262 6.352 6.262 6.352 3,593 +0.09(+1.44%)
Jun 19, 2009 6.262 6.267 6.262 6.262 1,738 +0.08(+1.21%)
Jun 18, 2009 6.287 6.412 6.137 6.187 16,185 -0.13(-2.06%)
Jun 17, 2009 6.267 6.588 6.157 6.317 10,168 -0.02(-0.24%)
Jun 16, 2009 6.567 6.582 6.332 6.332 3,365 -0.03(-0.51%)
Jun 15, 2009 6.477 6.477 6.362 6.365 998 -0.04(-0.66%)
Jun 12, 2009 6.638 6.638 6.407 6.407 399 -0.23(-3.47%)
Jun 11, 2009 6.637 6.638 6.637 6.638 1,461 +0.00(+0.00%)
Jun 10, 2009 6.638 6.638 6.562 6.638 4,204 +0.09(+1.38%)
Jun 09, 2009 6.547 6.547 6.547 6.547 199 -0.08(-1.13%)
Jun 08, 2009 6.718 6.718 6.623 6.623 499 +0.00(+0.00%)
Jun 05, 2009 6.763 7.058 6.497 6.623 34,380 -0.44(-6.17%)
Jun 04, 2009 6.462 7.204 6.317 7.058 34,241 +0.51(+7.80%)
Jun 03, 2009 6.417 6.547 6.417 6.547 2,595 -0.09(-1.28%)
Jun 02, 2009 6.758 6.758 6.412 6.633 11,777 -0.13(-1.85%)
Jun 01, 2009 6.532 6.758 6.532 6.758 5,589 +0.32(+4.90%)
May 29, 2009 6.567 6.552 6.382 6.442 13,873 -0.13(-1.98%)
May 28, 2009 6.567 6.653 6.167 6.572 18,678 +0.16(+2.50%)
May 27, 2009 6.407 6.452 6.152 6.412 6,956 -0.03(-0.39%)
May 26, 2009 5.886 6.437 5.861 6.437 22,158 +0.20(+3.13%)
May 22, 2009 6.312 6.547 6.066 6.242 9,150 +0.06(+0.97%)
May 21, 2009 5.921 6.182 5.921 6.182 4,192 +0.30(+5.02%)
May 20, 2009 5.956 5.956 5.886 5.886 2,395 -0.05(-0.84%)
May 19, 2009 5.926 5.971 5.926 5.936 1,996 +0.05(+0.77%)
May 18, 2009 5.901 5.901 5.886 5.891 4,401 +0.01(+0.09%)
May 15, 2009 5.976 5.976 5.886 5.886 9,462 -0.11(-1.88%)
May 14, 2009 5.846 5.999 5.846 5.999 1,880 +0.05(+0.88%)
May 13, 2009 5.791 5.951 5.791 5.946 2,395 +0.11(+1.80%)
May 12, 2009 6.006 6.011 5.841 5.841 6,188 +0.03(+0.52%)
May 11, 2009 5.761 5.946 5.761 5.811 2,674 -0.31(-5.07%)
May 08, 2009 6.064 6.202 5.886 6.122 9,799 +0.09(+1.50%)
May 07, 2009 5.986 6.279 5.811 6.031 15,624 +0.13(+2.12%)
May 06, 2009 5.761 5.906 5.761 5.906 6,427 +0.15(+2.52%)
May 05, 2009 5.886 5.906 5.726 5.761 18,972 -0.17(-2.87%)
May 04, 2009 5.936 5.936 5.736 5.931 30,991 +0.15(+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.