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
)
14.87
UNCHANGED
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 5, 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 (%)
May 30, 2003
3.769
3.958
3.769
3.958
2,785
+0.01(+0.14%)
May 29, 2003
3.953
3.953
3.953
3.953
7,428
+0.11(+2.80%)
May 28, 2003
3.236
3.845
3.236
3.845
8,542
-0.06(-1.52%)
May 27, 2003
4.066
4.066
3.904
3.904
5,571
-0.16(-3.97%)
May 23, 2003
4.066
4.066
4.066
4.066
0
+0.00(+0.00%)
May 22, 2003
4.039
4.066
4.033
4.066
15,970
+0.19(+4.86%)
May 21, 2003
3.877
3.877
3.877
3.877
5,571
-0.16(-4.00%)
May 20, 2003
3.979
4.039
3.979
4.039
2,414
+0.01(+0.13%)
May 19, 2003
4.033
4.033
4.033
4.033
557
+0.02(+0.54%)
May 16, 2003
3.996
4.012
3.969
4.012
2,228
+0.00(+0.00%)
May 15, 2003
4.012
4.012
4.012
4.012
0
+0.00(+0.00%)
May 14, 2003
4.012
4.039
4.012
4.012
10,585
+0.08(+2.05%)
May 13, 2003
3.931
3.931
3.931
3.931
2,228
+0.00(+0.00%)
May 12, 2003
3.689
3.931
3.689
3.931
4,642
-0.22(-5.19%)
May 09, 2003
3.823
4.146
3.823
4.146
6,313
+0.57(+15.79%)
May 08, 2003
3.581
3.581
3.581
3.581
0
+0.00(+0.00%)
May 07, 2003
3.581
3.581
3.581
3.581
0
+0.00(+0.00%)
May 06, 2003
3.581
3.581
3.581
3.581
0
+0.00(+0.00%)
May 05, 2003
3.581
3.581
3.581
3.581
0
+0.00(+0.00%)
May 02, 2003
3.581
3.581
3.581
3.581
742
-0.08(-2.06%)
Apr 30, 2003
3.656
3.656
3.656
3.656
0
+0.00(+0.00%)
Apr 29, 2003
3.565
3.710
3.565
3.656
1,114
+0.17(+4.78%)
Apr 28, 2003
3.489
3.489
3.489
3.489
0
+0.00(+0.00%)
Apr 25, 2003
3.489
3.489
3.489
3.489
0
+0.00(+0.00%)
Apr 24, 2003
3.339
3.489
3.339
3.489
1,299
+0.10(+2.86%)
Apr 23, 2003
3.393
3.393
3.393
3.393
4,085
+0.05(+1.61%)
Apr 22, 2003
3.366
3.446
3.339
3.339
10,956
-0.05(-1.59%)
Apr 21, 2003
3.366
3.393
3.366
3.393
4,828
-0.03(-0.80%)
Apr 17, 2003
3.420
3.420
3.420
3.420
0
+0.00(+0.00%)
Apr 16, 2003
3.420
3.420
3.420
3.420
0
+0.00(+0.00%)
Apr 15, 2003
3.420
3.420
3.420
3.420
0
+0.00(+0.00%)
Apr 14, 2003
3.538
3.538
3.156
3.420
8,913
-0.24(-6.60%)
Apr 11, 2003
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Apr 10, 2003
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Apr 09, 2003
3.662
3.662
3.662
3.662
371
+0.08(+2.26%)
Apr 08, 2003
3.581
3.581
3.581
3.581
1,299
+0.02(+0.61%)
Apr 07, 2003
3.559
3.559
3.559
3.559
2,785
-0.08(-2.22%)
Apr 04, 2003
3.635
3.646
3.576
3.640
3,899
-0.05(-1.31%)
Apr 03, 2003
3.177
3.689
2.832
3.689
8,728
+0.00(+0.00%)
Apr 02, 2003
3.640
3.689
3.640
3.689
1,857
-0.01(-0.15%)
Apr 01, 2003
3.694
3.694
3.694
3.694
371
-0.09(-2.28%)
Mar 31, 2003
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Mar 28, 2003
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Mar 27, 2003
3.780
3.780
3.780
3.780
371
-0.12(-3.04%)
Mar 26, 2003
3.899
3.899
3.899
3.899
0
+0.00(+0.00%)
Mar 25, 2003
3.807
3.899
3.807
3.899
928
+0.35(+9.71%)
Mar 24, 2003
3.726
3.726
3.554
3.554
742
-0.07(-1.95%)
Mar 21, 2003
3.640
3.640
3.624
3.624
37,140
-0.03(-0.74%)
Mar 20, 2003
3.678
3.678
3.651
3.651
371
-0.06(-1.74%)
Mar 19, 2003
3.716
3.716
3.716
3.716
0
+0.00(+0.00%)
Mar 18, 2003
3.646
3.716
3.570
3.716
37,511
+0.04(+1.16%)
Mar 17, 2003
3.554
3.673
3.554
3.673
2,042
-0.04(-1.13%)
Mar 14, 2003
3.500
3.851
3.500
3.715
13,741
+0.02(+0.57%)
Mar 13, 2003
3.533
3.769
3.533
3.694
15,413
+0.02(+0.44%)
Mar 12, 2003
3.629
3.678
3.554
3.678
2,785
+0.02(+0.44%)
Mar 11, 2003
3.603
3.748
3.603
3.662
6,499
+0.02(+0.44%)
Mar 10, 2003
3.716
3.834
3.543
3.646
14,113
-0.07(-1.88%)
Mar 07, 2003
3.624
3.721
3.516
3.716
7,613
+0.09(+2.53%)
Mar 06, 2003
3.446
3.732
3.328
3.624
13,741
+0.16(+4.67%)
Mar 05, 2003
3.425
3.538
3.425
3.463
928
-0.04(-1.08%)
Mar 04, 2003
3.570
3.570
3.500
3.500
928
+0.05(+1.56%)
Mar 03, 2003
3.506
3.506
3.446
3.446
1,299
+0.05(+1.43%)
Feb 28, 2003
3.269
3.662
3.188
3.398
30,640
-0.09(-2.64%)
Feb 27, 2003
3.236
3.549
3.236
3.490
4,085
+0.31(+9.85%)
Feb 26, 2003
3.177
3.177
3.177
3.177
1,485
+0.08(+2.61%)
Feb 25, 2003
3.096
3.096
3.096
3.096
0
+0.00(+0.00%)
Feb 24, 2003
3.096
3.096
3.096
3.096
185
-0.04(-1.20%)
Feb 21, 2003
3.204
3.204
3.134
3.134
742
-0.10(-3.00%)
Feb 20, 2003
3.161
3.231
3.161
3.231
1,299
+0.13(+4.35%)
Feb 19, 2003
3.096
3.096
3.096
3.096
371
-0.05(-1.71%)
Feb 18, 2003
3.150
3.150
3.150
3.150
1,485
+0.05(+1.56%)
Feb 14, 2003
3.107
3.161
3.102
3.102
2,042
-0.11(-3.52%)
Feb 13, 2003
3.586
3.586
3.215
3.215
4,271
-0.17(-5.09%)
Feb 12, 2003
3.716
3.737
3.366
3.387
16,713
-0.12(-3.53%)
Feb 11, 2003
3.506
3.511
3.506
3.511
2,414
+0.01(+0.31%)
Feb 10, 2003
3.506
3.506
3.500
3.500
1,299
-0.10(-2.69%)
Feb 07, 2003
3.597
3.597
3.597
3.597
185
-0.04(-1.04%)
Feb 06, 2003
3.640
3.640
3.635
3.635
1,485
-0.06(-1.60%)
Feb 05, 2003
3.694
3.694
3.694
3.694
0
+0.00(+0.00%)
Feb 03, 2003
3.699
3.699
3.694
3.694
2,042
-0.01(-0.16%)
Jan 31, 2003
3.700
3.700
3.700
3.700
557
-0.01(-0.28%)
Jan 30, 2003
3.683
3.807
3.694
3.710
12,999
+0.03(+0.73%)
Jan 29, 2003
3.683
3.683
3.683
3.683
0
+0.00(+0.00%)
Jan 24, 2003
3.667
3.683
3.667
3.683
1,114
+0.05(+1.33%)
Jan 23, 2003
3.538
3.635
3.538
3.635
2,785
+0.05(+1.50%)
Jan 22, 2003
3.581
3.581
3.581
3.581
185
-0.02(-0.45%)
Jan 21, 2003
3.597
3.597
3.597
3.597
185
+0.05(+1.52%)
Jan 17, 2003
3.543
3.543
3.543
3.543
1,485
+0.15(+4.44%)
Jan 16, 2003
3.635
3.689
3.393
3.393
66,295
-0.26(-7.08%)
Jan 15, 2003
3.608
3.651
3.608
3.651
371
+0.02(+0.44%)
Jan 14, 2003
3.613
3.635
3.608
3.635
557
+0.13(+3.85%)
Jan 13, 2003
3.495
3.500
3.495
3.500
742
+0.15(+4.50%)
Jan 10, 2003
3.349
3.349
3.349
3.349
0
+0.00(+0.00%)
Jan 09, 2003
3.349
3.349
3.349
3.349
557
+0.06(+1.80%)
Jan 08, 2003
3.290
3.290
3.290
3.290
0
+0.00(+0.00%)
Jan 07, 2003
3.290
3.290
3.290
3.290
1,114
+0.06(+1.83%)
Jan 06, 2003
3.231
3.231
3.231
3.231
7,428
+0.00(+0.00%)
Jan 03, 2003
3.231
3.231
3.231
3.231
9,099
+0.00(+0.00%)
Jan 02, 2003
3.296
3.296
3.231
3.231
10,399
-0.05(-1.64%)
Dec 31, 2002
3.285
3.285
3.258
3.285
371
-0.05(-1.61%)
Dec 30, 2002
3.339
3.339
3.339
3.339
2,971
+0.00(+0.00%)
Dec 27, 2002
3.339
3.339
3.339
3.339
0
+0.00(+0.00%)
Dec 26, 2002
3.339
3.339
3.339
3.339
371
+0.01(+0.16%)
Dec 24, 2002
3.333
3.333
3.333
3.333
371
-0.01(-0.16%)
Dec 23, 2002
3.339
3.339
3.339
3.339
0
+0.00(+0.00%)
Dec 20, 2002
3.554
3.554
3.231
3.339
30,269
-0.03(-0.80%)
Dec 19, 2002
3.603
3.996
3.366
3.366
4,085
+0.00(+0.00%)
Dec 18, 2002
3.366
3.366
3.366
3.366
0
+0.00(+0.00%)
Dec 17, 2002
3.366
3.366
3.366
3.366
0
+0.00(+0.00%)
Dec 16, 2002
3.366
3.366
3.366
3.366
0
+0.00(+0.00%)
Dec 13, 2002
3.366
3.366
3.366
3.366
0
+0.00(+0.00%)
Dec 12, 2002
3.366
3.366
3.366
3.366
2,042
-0.03(-0.79%)
Dec 11, 2002
3.527
3.527
3.393
3.393
10,585
-0.19(-5.39%)
Dec 10, 2002
3.586
3.586
3.586
3.586
185
+0.03(+0.89%)
Dec 09, 2002
3.554
3.554
3.554
3.554
0
+0.00(+0.00%)
Dec 06, 2002
3.554
3.554
3.554
3.554
0
+0.00(+0.00%)
Dec 05, 2002
3.769
3.769
3.554
3.554
2,042
-0.22(-5.71%)
Dec 04, 2002
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Dec 03, 2002
3.769
3.769
3.769
3.769
5,013
-0.01(-0.28%)
Dec 02, 2002
3.796
3.796
3.780
3.780
9,470
+0.31(+9.01%)
Nov 29, 2002
3.468
3.468
3.468
3.468
185
-0.32(-8.51%)
Nov 27, 2002
3.790
3.790
3.790
3.790
0
+0.00(+0.00%)
Nov 26, 2002
3.458
3.790
3.458
3.790
1,114
+0.13(+3.51%)
Nov 25, 2002
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Nov 22, 2002
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Nov 21, 2002
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Nov 20, 2002
3.662
3.662
3.662
3.662
742
-0.01(-0.15%)
Nov 19, 2002
3.667
3.667
3.667
3.667
0
+0.00(+0.00%)
Nov 18, 2002
3.667
3.667
3.667
3.667
0
+0.00(+0.00%)
Nov 15, 2002
3.667
3.667
3.667
3.667
0
+0.00(+0.00%)
Nov 14, 2002
3.667
3.667
3.667
3.667
0
+0.00(+0.00%)
Nov 13, 2002
3.673
3.673
3.667
3.667
2,785
-0.11(-2.85%)
Nov 12, 2002
3.775
3.775
3.775
3.775
0
+0.00(+0.00%)
Nov 11, 2002
3.775
3.775
3.775
3.775
0
+0.00(+0.00%)
Nov 08, 2002
3.780
3.780
3.769
3.775
1,857
-0.12(-3.18%)
Nov 07, 2002
3.899
3.899
3.899
3.899
0
+0.00(+0.00%)
Nov 06, 2002
3.899
3.899
3.899
3.899
0
+0.00(+0.00%)
Nov 05, 2002
3.899
3.899
3.899
3.899
371
+0.23(+6.31%)
Nov 04, 2002
3.667
3.667
3.667
3.667
371
-0.37(-9.20%)
Nov 01, 2002
4.039
4.039
4.039
4.039
185
+0.38(+10.29%)
Oct 31, 2002
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Oct 30, 2002
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Oct 29, 2002
3.662
3.662
3.662
3.662
185
-0.38(-9.33%)
Oct 28, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
Oct 25, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
Oct 24, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
Oct 23, 2002
4.033
4.039
4.033
4.039
928
+0.27(+7.14%)
Oct 22, 2002
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Oct 21, 2002
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Oct 18, 2002
3.769
3.769
3.769
3.769
185
+0.00(+0.00%)
Oct 17, 2002
3.769
3.769
3.769
3.769
185
-0.27(-6.67%)
Oct 16, 2002
3.769
4.039
3.769
4.039
742
+0.27(+7.14%)
Oct 15, 2002
3.635
3.769
3.635
3.769
18,755
+0.49(+14.94%)
Oct 14, 2002
3.279
3.279
3.279
3.279
1,671
-0.32(-8.83%)
Oct 11, 2002
3.597
3.597
3.597
3.597
0
+0.00(+0.00%)
Oct 10, 2002
3.597
3.597
3.597
3.597
0
+0.00(+0.00%)
Oct 09, 2002
3.743
3.958
3.554
3.597
3,714
-0.31(-7.86%)
Oct 08, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Oct 07, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Oct 04, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Oct 03, 2002
3.904
3.904
3.904
3.904
0
+0.00(+0.00%)
Oct 02, 2002
3.738
3.904
3.738
3.904
557
+0.17(+4.47%)
Oct 01, 2002
3.737
3.737
3.737
3.737
0
+0.00(+0.00%)
Sep 30, 2002
3.737
3.737
3.737
3.737
185
+0.05(+1.31%)
Sep 27, 2002
3.710
3.710
3.689
3.689
371
-0.23(-5.91%)
Sep 26, 2002
3.920
3.920
3.920
3.920
185
+0.52(+15.37%)
Sep 25, 2002
3.398
3.398
3.398
3.398
18,570
-0.64(-15.87%)
Sep 24, 2002
4.039
4.039
4.039
4.039
185
+0.69(+20.58%)
Sep 23, 2002
3.356
3.356
3.349
3.349
2,042
-0.34(-9.20%)
Sep 20, 2002
3.344
3.689
3.344
3.689
557
+0.05(+1.48%)
Sep 19, 2002
3.753
3.979
3.635
3.635
3,342
-0.25(-6.38%)
Sep 18, 2002
3.883
3.883
3.883
3.883
1,114
-0.05(-1.23%)
Sep 17, 2002
3.931
3.931
3.931
3.931
0
+0.00(+0.00%)
Sep 16, 2002
3.931
3.931
3.931
3.931
0
+0.00(+0.00%)
Sep 13, 2002
3.931
3.931
3.931
3.931
0
+0.00(+0.00%)
Sep 12, 2002
3.931
3.931
3.931
3.931
0
+0.00(+0.00%)
Sep 11, 2002
3.939
3.939
3.931
3.931
20,427
+0.00(+0.00%)
Sep 10, 2002
3.931
3.931
3.931
3.931
185
-0.01(-0.27%)
Sep 09, 2002
3.942
3.942
3.942
3.942
928
+0.01(+0.14%)
Sep 06, 2002
3.931
3.936
3.931
3.936
2,599
+0.00(+0.00%)
Sep 05, 2002
3.936
3.936
3.936
3.936
557
-0.29(-6.88%)
Sep 04, 2002
4.227
4.227
4.227
4.227
0
+0.00(+0.00%)
Sep 03, 2002
4.227
4.227
4.227
4.227
0
+0.00(+0.00%)
Aug 30, 2002
4.227
4.227
4.227
4.227
0
+0.00(+0.00%)
Aug 29, 2002
4.039
4.227
4.039
4.227
1,857
+0.19(+4.67%)
Aug 28, 2002
4.039
4.039
4.039
4.039
1,857
+0.00(+0.00%)
Aug 27, 2002
4.039
4.039
4.039
4.039
928
-0.13(-3.23%)
Aug 26, 2002
4.173
4.173
4.173
4.173
928
+0.00(+0.00%)
Aug 23, 2002
4.173
4.173
4.173
4.173
0
+0.00(+0.00%)
Aug 22, 2002
4.173
4.173
4.173
4.173
928
+0.00(+0.00%)
Aug 21, 2002
4.173
4.173
4.173
4.173
1,857
-0.13(-3.00%)
Aug 20, 2002
3.769
4.303
3.764
4.303
7,242
+0.53(+14.14%)
Aug 16, 2002
3.769
3.769
3.769
3.769
5,571
+0.00(+0.00%)
Aug 15, 2002
3.769
3.769
3.769
3.769
0
+0.00(+0.00%)
Aug 14, 2002
3.506
3.769
3.506
3.769
6,128
+0.13(+3.70%)
Aug 13, 2002
3.769
3.769
3.635
3.635
12,813
+0.00(+0.00%)
Aug 12, 2002
3.640
3.640
3.635
3.635
6,685
-0.22(-5.59%)
Aug 07, 2002
3.848
3.850
3.848
3.850
742
+0.00(+0.00%)
Aug 06, 2002
3.850
3.850
3.850
3.850
3,714
+0.08(+2.14%)
Aug 05, 2002
3.769
3.769
3.769
3.769
11,142
-0.11(-2.78%)
Aug 02, 2002
3.797
3.877
3.769
3.877
10,027
-0.05(-1.37%)
Aug 01, 2002
3.721
3.985
3.721
3.931
28,969
+0.16(+4.29%)
Jul 31, 2002
4.016
4.039
3.769
3.769
51,068
+0.63(+20.07%)
Jul 30, 2002
4.024
4.033
4.024
3.139
2,200
-0.89(-22.16%)
Jul 29, 2002
3.156
3.156
3.150
4.033
2,971
+0.36(+9.82%)
Jul 26, 2002
3.673
3.673
3.673
3.673
0
+0.00(+0.00%)
Jul 25, 2002
3.673
3.673
3.667
3.673
5,199
-0.04(-1.16%)
Jul 24, 2002
3.716
3.716
3.716
3.716
1,114
+0.00(+0.00%)
Jul 23, 2002
3.716
3.716
3.716
3.716
0
+0.00(+0.00%)
Jul 22, 2002
3.716
3.716
3.716
3.716
5,571
-0.08(-2.13%)
Jul 19, 2002
3.802
3.802
3.796
3.796
11,513
-0.50(-11.65%)
Jul 17, 2002
4.297
4.297
4.297
4.297
0
+0.00(+0.00%)
Jul 12, 2002
4.297
4.297
4.297
4.297
0
+0.00(+0.00%)
Jul 11, 2002
4.297
4.297
4.297
4.297
0
+0.00(+0.00%)
Jul 10, 2002
4.308
4.308
4.297
4.297
557
-0.15(-3.27%)
Jul 09, 2002
4.307
4.443
4.276
4.443
4,642
+0.80(+22.04%)
Jul 08, 2002
3.985
3.985
3.640
3.640
6,313
-0.34(-8.65%)
Jul 05, 2002
3.985
3.985
3.985
3.985
0
+0.00(+0.00%)
Jul 04, 2002
3.985
3.985
3.985
3.985
1,857
+0.00(+0.00%)
Jul 03, 2002
3.985
3.985
3.985
3.985
1,857
-0.03(-0.67%)
Jul 02, 2002
4.195
4.523
3.985
4.012
53,110
-0.30(-6.87%)
Jul 01, 2002
4.319
4.319
3.990
4.308
2,042
-0.10(-2.20%)
Jun 28, 2002
4.308
4.405
4.308
4.405
10,213
+0.13(+3.02%)
Jun 27, 2002
4.276
4.276
4.276
4.276
0
+0.00(+0.00%)
Jun 26, 2002
4.039
4.324
3.818
4.276
16,713
+0.10(+2.45%)
Jun 25, 2002
4.066
4.335
3.893
4.173
40,854
+0.41(+10.86%)
Jun 21, 2002
4.211
4.211
3.899
3.765
3,899
-0.47(-11.06%)
Jun 20, 2002
4.340
4.362
3.743
4.233
14,670
+0.52(+13.91%)
Jun 19, 2002
3.769
3.904
3.662
3.716
4,642
-0.32(-8.00%)
Jun 18, 2002
4.039
4.039
4.039
4.039
0
+0.00(+0.00%)
Jun 17, 2002
3.633
4.308
3.633
4.039
13,741
+0.10(+2.46%)
Jun 14, 2002
4.195
4.195
3.899
3.942
10,027
-0.63(-13.83%)
Jun 12, 2002
4.443
4.647
4.340
4.575
30,269
+0.16(+3.60%)
Jun 11, 2002
4.227
4.416
4.133
4.416
32,126
+0.19(+4.59%)
Jun 10, 2002
3.823
4.222
3.823
4.222
18,755
+0.32(+8.14%)
Jun 07, 2002
3.904
3.904
3.904
3.904
2,971
+0.13(+3.42%)
Jun 06, 2002
3.775
3.775
3.775
3.775
0
+0.00(+0.00%)
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
.