Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ark Restaurants Cp
(NQ:
ARKR
)
14.74
-0.67 (-4.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
7.967
7.779
7.779
7.779
60,003
-0.15(-1.90%)
Dec 30, 2009
7.940
8.344
7.733
7.929
86,354
+0.01(+0.14%)
Dec 29, 2009
7.450
7.918
7.407
7.918
46,375
+0.52(+7.06%)
Dec 28, 2009
7.520
7.520
7.363
7.396
23,906
-0.01(-0.07%)
Dec 24, 2009
7.402
7.402
7.401
7.402
15,987
-0.05(-0.72%)
Dec 23, 2009
7.456
7.531
7.386
7.456
13,183
+0.02(+0.29%)
Dec 22, 2009
7.434
7.439
7.402
7.434
5,420
-0.12(-1.57%)
Dec 21, 2009
7.488
7.552
7.456
7.552
2,708
+0.23(+3.09%)
Dec 18, 2009
7.552
7.706
7.326
7.326
18,487
+0.02(+0.25%)
Dec 17, 2009
7.703
7.725
7.267
7.308
12,071
-0.09(-1.27%)
Dec 16, 2009
7.536
7.536
7.402
7.402
2,299
-0.08(-1.08%)
Dec 15, 2009
7.536
7.639
7.482
7.482
16,356
-0.08(-1.07%)
Dec 14, 2009
7.655
7.760
7.536
7.563
7,254
-0.14(-1.85%)
Dec 11, 2009
7.752
7.752
7.644
7.706
5,929
-0.09(-1.21%)
Dec 10, 2009
7.671
7.804
7.671
7.800
5,734
+0.13(+1.68%)
Dec 09, 2009
7.649
7.692
7.649
7.671
1,787
-0.12(-1.59%)
Dec 08, 2009
7.870
7.978
7.795
7.795
5,574
+0.00(+0.00%)
Dec 07, 2009
7.956
7.978
7.698
7.795
11,175
-0.15(-1.83%)
Dec 04, 2009
7.972
8.204
7.752
7.940
7,826
+0.24(+3.15%)
Dec 03, 2009
8.171
8.182
7.612
7.698
13,143
-0.47(-5.80%)
Dec 02, 2009
8.069
8.591
8.064
8.171
51,717
+0.07(+0.86%)
Dec 01, 2009
7.531
8.209
7.477
8.102
26,104
+0.58(+7.65%)
Nov 30, 2009
7.574
7.574
7.402
7.526
16,035
+0.08(+1.01%)
Nov 27, 2009
7.348
7.450
7.267
7.450
1,114
+0.05(+0.65%)
Nov 25, 2009
7.278
7.402
7.270
7.402
45,884
+0.13(+1.85%)
Nov 24, 2009
7.402
7.419
7.267
7.267
5,299
-0.15(-2.03%)
Nov 23, 2009
7.267
7.671
7.267
7.418
15,528
+0.26(+3.69%)
Nov 20, 2009
7.550
7.550
7.154
7.154
5,916
-0.03(-0.45%)
Nov 19, 2009
7.251
7.273
7.170
7.186
5,703
-0.02(-0.30%)
Nov 18, 2009
7.170
7.289
7.165
7.208
19,828
-0.18(-2.41%)
Nov 17, 2009
7.122
7.412
7.057
7.386
8,627
+0.27(+3.86%)
Nov 16, 2009
7.112
7.240
7.111
7.111
2,916
-0.16(-2.15%)
Nov 13, 2009
7.073
7.321
7.073
7.267
9,643
+0.04(+0.60%)
Nov 12, 2009
7.596
7.596
7.100
7.224
16,161
-0.37(-4.89%)
Nov 11, 2009
7.601
7.709
7.596
7.596
1,114
+0.09(+1.15%)
Nov 10, 2009
7.682
7.682
7.482
7.509
5,610
-0.03(-0.36%)
Nov 09, 2009
7.698
7.698
7.536
7.536
18,900
+0.05(+0.72%)
Nov 06, 2009
7.536
7.536
7.396
7.482
5,377
+0.00(+0.00%)
Nov 05, 2009
7.030
7.601
7.030
7.482
29,953
+0.42(+5.95%)
Nov 04, 2009
6.890
7.224
6.853
7.063
19,782
+0.20(+2.97%)
Nov 03, 2009
6.890
6.944
6.831
6.859
15,314
-0.03(-0.45%)
Nov 02, 2009
6.729
6.998
6.729
6.890
38,021
+0.17(+2.56%)
Oct 30, 2009
7.294
7.299
6.718
6.718
102,920
-0.50(-6.87%)
Oct 29, 2009
7.951
7.951
7.143
7.213
73,972
-0.91(-11.17%)
Oct 28, 2009
8.360
8.360
7.848
8.120
35,084
-0.22(-2.68%)
Oct 27, 2009
7.964
8.613
7.964
8.344
36,144
+0.24(+2.99%)
Oct 26, 2009
8.446
8.446
7.886
8.102
43,486
-0.17(-2.07%)
Oct 23, 2009
8.198
8.398
8.128
8.273
8,823
-0.01(-0.08%)
Oct 22, 2009
8.371
8.430
8.229
8.279
8,173
-0.17(-2.04%)
Oct 21, 2009
8.715
8.737
8.301
8.451
17,974
-0.25(-2.85%)
Oct 20, 2009
8.704
8.737
8.699
8.699
3,758
-0.03(-0.34%)
Oct 19, 2009
8.957
8.957
8.721
8.729
5,387
-0.09(-1.01%)
Oct 16, 2009
8.801
9.000
8.801
8.817
2,740
-0.16(-1.80%)
Oct 15, 2009
8.737
9.022
8.737
8.979
1,291
+0.41(+4.84%)
Oct 14, 2009
8.936
9.420
8.546
8.564
34,019
-0.41(-4.56%)
Oct 13, 2009
8.145
9.229
8.145
8.974
72,096
+0.82(+10.03%)
Oct 12, 2009
8.747
8.747
7.781
8.155
59,391
-0.45(-5.19%)
Oct 09, 2009
8.532
8.624
8.152
8.602
28,823
+0.05(+0.57%)
Oct 08, 2009
8.791
8.851
8.532
8.554
19,646
-0.24(-2.69%)
Oct 07, 2009
8.774
9.104
8.774
8.791
22,111
+0.00(+0.03%)
Oct 06, 2009
9.104
9.108
8.774
8.788
25,013
-0.36(-3.96%)
Oct 05, 2009
9.420
9.420
9.108
9.151
20,995
-0.14(-1.46%)
Oct 02, 2009
9.501
9.501
9.167
9.286
11,276
-0.30(-3.09%)
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
.