Financial News

Ark Restaurants Cp (NQ: ARKR )

15.18 -0.67 (-4.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.877 7.411 6.877 6.942 50,411 -0.15(-2.08%)
Jul 30, 2009 7.422 7.487 7.030 7.090 38,386 -0.28(-3.84%)
Jul 29, 2009 7.417 7.482 6.855 7.373 52,340 -0.02(-0.22%)
Jul 28, 2009 6.953 7.536 6.904 7.389 50,094 +0.42(+6.02%)
Jul 27, 2009 6.970 6.970 6.970 6.970 183 -0.21(-2.96%)
Jul 24, 2009 7.182 7.182 7.182 7.182 1,066 +0.00(+0.00%)
Jul 23, 2009 7.182 7.182 7.182 7.182 183 -0.17(-2.37%)
Jul 22, 2009 7.351 7.357 7.122 7.357 2,752 +0.41(+5.88%)
Jul 20, 2009 7.002 6.948 6.948 6.948 4,220 +0.17(+2.57%)
Jul 17, 2009 6.621 7.111 6.615 6.774 34,956 +0.21(+3.15%)
Jul 16, 2009 7.133 7.133 6.566 6.566 27,507 -0.25(-3.60%)
Jul 15, 2009 6.921 6.921 6.812 6.812 4,679 -0.04(-0.56%)
Jul 14, 2009 6.703 6.850 6.703 6.850 8,371 +0.07(+1.05%)
Jul 13, 2009 6.817 6.915 6.779 6.779 7,248 -0.15(-2.20%)
Jul 10, 2009 6.866 7.111 6.806 6.932 15,913 +0.02(+0.23%)
Jul 09, 2009 7.128 7.144 6.828 6.915 3,859 -0.09(-1.24%)
Jul 08, 2009 6.910 7.117 6.910 7.002 2,569 +0.03(+0.39%)
Jul 07, 2009 7.090 7.090 6.970 6.975 2,385 +0.16(+2.40%)
Jul 06, 2009 6.948 6.953 6.812 6.812 734 -0.17(-2.42%)
Jul 02, 2009 6.981 6.981 6.981 6.981 550 -0.11(-1.61%)
Jul 01, 2009 7.106 7.106 6.948 7.095 3,119 +0.28(+4.16%)
Jun 30, 2009 6.929 6.986 6.812 6.812 1,651 -0.13(-1.88%)
Jun 29, 2009 6.741 7.111 6.708 6.942 59,555 +0.21(+3.16%)
Jun 26, 2009 6.703 6.853 6.675 6.730 6,753 -0.03(-0.40%)
Jun 25, 2009 6.757 6.992 6.703 6.757 7,085 +0.00(+0.00%)
Jun 24, 2009 6.940 6.940 6.757 6.757 2,385 -0.05(-0.80%)
Jun 23, 2009 6.817 6.817 6.812 6.812 6,422 -0.10(-1.42%)
Jun 22, 2009 6.812 6.910 6.812 6.910 3,303 +0.10(+1.44%)
Jun 19, 2009 6.812 6.817 6.812 6.812 1,598 +0.08(+1.21%)
Jun 18, 2009 6.839 6.975 6.675 6.730 14,878 -0.14(-2.06%)
Jun 17, 2009 6.817 7.166 6.697 6.872 9,347 -0.02(-0.24%)
Jun 16, 2009 7.144 7.160 6.888 6.888 3,093 -0.04(-0.51%)
Jun 15, 2009 7.046 7.046 6.921 6.923 917 -0.05(-0.66%)
Jun 12, 2009 7.220 7.220 6.970 6.970 367 -0.25(-3.47%)
Jun 11, 2009 7.220 7.220 7.220 7.220 1,343 +0.00(+0.00%)
Jun 10, 2009 7.220 7.220 7.139 7.220 3,864 +0.10(+1.38%)
Jun 09, 2009 7.122 7.122 7.122 7.122 183 -0.08(-1.13%)
Jun 08, 2009 7.308 7.308 7.204 7.204 458 +0.00(+0.00%)
Jun 05, 2009 7.357 7.678 7.068 7.204 31,605 -0.47(-6.17%)
Jun 04, 2009 7.030 7.836 6.872 7.678 31,477 +0.56(+7.80%)
Jun 03, 2009 6.981 7.122 6.981 7.122 2,385 -0.09(-1.28%)
Jun 02, 2009 7.351 7.351 6.975 7.215 10,826 -0.14(-1.85%)
Jun 01, 2009 7.106 7.351 7.106 7.351 5,138 +0.34(+4.90%)
May 29, 2009 7.144 7.128 6.942 7.008 12,753 -0.14(-1.98%)
May 28, 2009 7.144 7.237 6.709 7.150 17,170 +0.17(+2.50%)
May 27, 2009 6.970 7.019 6.692 6.975 6,395 -0.03(-0.39%)
May 26, 2009 6.403 7.002 6.376 7.002 20,369 +0.21(+3.13%)
May 22, 2009 6.866 7.122 6.599 6.790 8,412 +0.07(+0.97%)
May 21, 2009 6.441 6.724 6.441 6.724 3,853 +0.32(+5.02%)
May 20, 2009 6.479 6.479 6.403 6.403 2,202 -0.05(-0.84%)
May 19, 2009 6.447 6.496 6.447 6.457 1,835 +0.05(+0.77%)
May 18, 2009 6.419 6.419 6.403 6.408 4,046 +0.01(+0.09%)
May 15, 2009 6.501 6.501 6.403 6.403 8,698 -0.12(-1.88%)
May 14, 2009 6.359 6.526 6.359 6.526 1,728 +0.06(+0.88%)
May 13, 2009 6.299 6.474 6.299 6.468 2,202 +0.11(+1.80%)
May 12, 2009 6.534 6.539 6.354 6.354 5,688 +0.03(+0.52%)
May 11, 2009 6.267 6.468 6.267 6.321 2,459 -0.34(-5.07%)
May 08, 2009 6.596 6.746 6.403 6.659 9,008 +0.10(+1.50%)
May 07, 2009 6.512 6.831 6.321 6.561 14,363 +0.14(+2.12%)
May 06, 2009 6.267 6.425 6.267 6.425 5,908 +0.16(+2.52%)
May 05, 2009 6.403 6.425 6.229 6.267 17,440 -0.19(-2.87%)
May 04, 2009 6.457 6.457 6.239 6.452 28,489 +0.16(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback