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 31, 2014 15.28 15.74 15.24 15.24 8,400 -0.16(-1.07%)
Jul 30, 2014 15.46 15.46 15.28 15.40 3,458 -0.06(-0.37%)
Jul 29, 2014 15.75 15.77 15.52 15.46 5,863 -0.24(-1.55%)
Jul 28, 2014 15.66 16.01 15.85 15.70 8,237 -0.15(-0.95%)
Jul 25, 2014 15.85 16.05 15.74 15.85 10,365 +0.21(+1.33%)
Jul 24, 2014 15.70 16.12 15.64 15.64 10,177 -0.20(-1.27%)
Jul 23, 2014 15.92 16.32 15.35 15.85 18,775 -0.07(-0.45%)
Jul 22, 2014 15.57 16.30 15.47 15.92 21,531 +0.10(+0.63%)
Jul 21, 2014 15.74 15.90 15.55 15.82 4,892 -0.03(-0.18%)
Jul 18, 2014 15.51 15.85 15.51 15.85 7,357 +0.24(+1.56%)
Jul 17, 2014 15.29 15.98 15.28 15.60 71,485 -0.29(-1.80%)
Jul 16, 2014 16.06 16.16 15.15 15.89 25,598 -0.12(-0.76%)
Jul 15, 2014 15.97 16.07 15.87 16.01 3,708 +0.22(+1.41%)
Jul 14, 2014 16.10 16.25 15.79 15.79 8,574 -0.14(-0.90%)
Jul 11, 2014 16.22 16.61 15.93 15.93 23,212 -0.55(-3.35%)
Jul 10, 2014 16.43 16.48 16.21 16.48 9,880 -0.16(-0.95%)
Jul 09, 2014 16.24 16.64 15.98 16.64 15,488 +0.50(+3.11%)
Jul 08, 2014 16.17 16.49 16.14 16.14 7,364 -0.04(-0.27%)
Jul 07, 2014 16.25 16.42 16.18 16.18 8,181 -0.30(-1.83%)
Jul 03, 2014 16.17 16.48 16.48 16.48 11,436 +0.37(+2.31%)
Jul 02, 2014 16.13 16.49 16.10 16.11 13,848 +0.10(+0.63%)
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.