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 (%)
Jun 30, 2011
8.865
9.267
8.811
9.110
14,334
+0.32(+3.60%)
Jun 29, 2011
8.781
8.923
8.721
8.793
6,105
+0.00(+0.00%)
Jun 28, 2011
8.739
8.811
8.727
8.793
19,956
+0.05(+0.62%)
Jun 27, 2011
8.990
8.990
8.512
8.739
50,272
-0.16(-1.81%)
Jun 24, 2011
9.110
9.110
8.865
8.901
15,217
-0.06(-0.67%)
Jun 23, 2011
9.450
9.450
8.626
8.960
67,226
-0.51(-5.39%)
Jun 22, 2011
9.345
9.556
9.345
9.471
3,723
+0.10(+1.10%)
Jun 21, 2011
9.409
9.556
9.174
9.368
11,393
+0.02(+0.19%)
Jun 20, 2011
9.350
9.550
9.156
9.350
8,017
+0.02(+0.25%)
Jun 17, 2011
9.559
9.559
9.268
9.327
4,849
+0.21(+2.32%)
Jun 16, 2011
9.374
9.421
9.115
9.115
6,779
-0.33(-3.52%)
Jun 15, 2011
9.462
9.462
9.297
9.447
28,203
+0.04(+0.47%)
Jun 14, 2011
9.539
9.539
9.403
9.403
4,417
-0.12(-1.23%)
Jun 13, 2011
9.692
9.692
9.409
9.521
4,198
-0.11(-1.15%)
Jun 10, 2011
9.544
9.703
9.544
9.632
3,030
+0.07(+0.73%)
Jun 09, 2011
9.680
9.686
9.556
9.562
5,101
-0.08(-0.85%)
Jun 08, 2011
9.655
9.703
9.644
9.644
2,545
-0.03(-0.30%)
Jun 07, 2011
9.833
9.833
9.674
9.674
4,587
-0.21(-2.14%)
Jun 06, 2011
9.880
9.933
9.850
9.886
4,572
-0.06(-0.57%)
Jun 03, 2011
9.933
10.01
9.874
9.942
8,000
+0.16(+1.60%)
May 24, 2011
10.02
10.04
9.786
9.786
2,407
+0.11(+1.16%)
May 23, 2011
9.844
9.880
9.674
9.674
7,172
-0.26(-2.66%)
May 20, 2011
9.615
10.29
9.615
9.939
3,584
+0.34(+3.49%)
May 19, 2011
9.527
9.603
9.409
9.603
7,636
+0.09(+0.99%)
May 18, 2011
9.527
9.527
9.506
9.509
1,489
-0.01(-0.07%)
May 17, 2011
9.686
9.686
9.339
9.516
28,667
-0.55(-5.48%)
May 16, 2011
10.17
10.17
9.891
10.07
13,093
-0.11(-1.04%)
May 13, 2011
10.22
10.23
10.17
10.17
12,889
-0.05(-0.52%)
May 12, 2011
10.19
10.23
10.11
10.23
20,981
+0.12(+1.16%)
May 11, 2011
10.03
10.22
9.997
10.11
21,153
+0.05(+0.53%)
May 10, 2011
9.880
10.07
9.880
10.06
40,873
+0.15(+1.48%)
May 09, 2011
9.692
9.909
9.656
9.909
12,435
+0.25(+2.56%)
May 06, 2011
9.380
9.703
9.350
9.662
10,959
+0.16(+1.73%)
May 05, 2011
9.350
9.627
9.350
9.497
4,137
-0.01(-0.12%)
May 04, 2011
9.627
9.627
9.297
9.509
12,243
-0.12(-1.22%)
May 03, 2011
9.733
9.733
9.627
9.627
5,679
-0.07(-0.73%)
May 02, 2011
9.697
9.780
9.656
9.697
4,081
-0.06(-0.66%)
Apr 29, 2011
9.750
9.791
9.750
9.762
10,287
-0.06(-0.60%)
Apr 28, 2011
9.815
9.821
9.715
9.821
9,362
+0.01(+0.06%)
Apr 27, 2011
9.862
9.862
9.574
9.815
4,645
+0.02(+0.18%)
Apr 26, 2011
9.750
9.968
9.550
9.797
12,552
+0.01(+0.12%)
Apr 25, 2011
9.586
9.868
9.586
9.786
9,629
-0.08(-0.83%)
Apr 21, 2011
9.703
9.880
9.703
9.868
9,114
+0.03(+0.29%)
Apr 20, 2011
9.850
9.877
9.739
9.840
21,869
+0.02(+0.19%)
Apr 19, 2011
9.509
9.821
9.474
9.821
39,513
+0.35(+3.73%)
Apr 18, 2011
9.409
9.550
9.403
9.468
21,424
+0.06(+0.69%)
Apr 15, 2011
9.315
9.403
9.156
9.403
21,126
+0.11(+1.20%)
Apr 14, 2011
8.821
9.497
8.821
9.292
69,970
+0.47(+5.34%)
Apr 13, 2011
8.768
8.821
8.762
8.821
14,644
+0.06(+0.67%)
Apr 12, 2011
8.698
8.762
8.645
8.762
12,165
+0.06(+0.68%)
Apr 11, 2011
8.615
8.704
8.615
8.704
25,261
+0.17(+1.94%)
Apr 08, 2011
8.580
8.639
8.533
8.538
11,733
-0.07(-0.83%)
Apr 07, 2011
8.560
8.609
8.560
8.609
680
-0.01(-0.07%)
Apr 06, 2011
8.551
8.615
8.551
8.615
12,653
+0.06(+0.69%)
Apr 05, 2011
8.439
8.557
8.422
8.557
13,855
+0.12(+1.46%)
Apr 04, 2011
8.380
8.433
8.368
8.433
6,050
+0.05(+0.64%)
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
.