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 (%)
Aug 31, 2009
7.267
7.267
7.267
7.267
1,857
+0.00(+0.00%)
Aug 28, 2009
7.299
7.407
7.267
7.267
8,359
-0.08(-1.03%)
Aug 27, 2009
7.499
7.509
7.343
7.343
7,150
-0.12(-1.59%)
Aug 26, 2009
7.485
7.601
7.456
7.461
12,622
+0.01(+0.07%)
Aug 25, 2009
7.509
7.558
7.456
7.456
6,581
+0.03(+0.36%)
Aug 24, 2009
7.536
7.795
7.429
7.429
77,686
-0.11(-1.43%)
Aug 21, 2009
7.052
7.536
7.014
7.536
91,410
+0.53(+7.53%)
Aug 20, 2009
7.273
7.273
7.009
7.009
4,458
+0.01(+0.08%)
Aug 19, 2009
7.036
7.267
6.998
7.003
8,835
-0.08(-1.06%)
Aug 18, 2009
6.998
7.558
6.944
7.079
62,152
+0.11(+1.54%)
Aug 17, 2009
7.106
7.106
6.971
6.971
10,354
-0.18(-2.56%)
Aug 14, 2009
7.267
7.337
7.106
7.154
9,368
-0.02(-0.30%)
Aug 13, 2009
7.273
7.375
7.176
7.176
10,538
-0.09(-1.26%)
Aug 12, 2009
7.321
7.375
7.267
7.267
11,982
+0.00(+0.00%)
Aug 11, 2009
7.348
7.348
7.159
7.267
13,577
-0.08(-1.10%)
Aug 10, 2009
7.520
7.520
7.106
7.348
6,873
+0.03(+0.37%)
Aug 07, 2009
7.369
7.434
7.052
7.321
80,509
+0.32(+4.62%)
Aug 06, 2009
7.214
7.214
6.998
6.998
27,943
-0.01(-0.08%)
Aug 05, 2009
6.944
7.165
6.944
7.003
42,258
-0.10(-1.45%)
Aug 04, 2009
6.993
7.213
6.939
7.107
7,449
-0.13(-1.84%)
Aug 03, 2009
7.316
7.326
7.005
7.240
21,890
+0.38(+5.57%)
Jul 31, 2009
6.793
7.321
6.793
6.858
51,032
-0.15(-2.08%)
Jul 30, 2009
7.332
7.396
6.944
7.003
38,858
-0.28(-3.84%)
Jul 29, 2009
7.326
7.391
6.772
7.283
52,984
-0.02(-0.22%)
Jul 28, 2009
6.869
7.445
6.820
7.299
50,710
+0.41(+6.02%)
Jul 27, 2009
6.885
6.885
6.885
6.885
185
-0.21(-2.96%)
Jul 24, 2009
7.095
7.095
7.095
7.095
1,079
+0.00(+0.00%)
Jul 23, 2009
7.095
7.095
7.095
7.095
185
-0.17(-2.37%)
Jul 22, 2009
7.262
7.267
7.036
7.267
2,786
+0.40(+5.88%)
Jul 20, 2009
6.917
6.863
6.863
6.863
4,272
+0.17(+2.57%)
Jul 17, 2009
6.540
7.025
6.535
6.691
35,386
+0.20(+3.15%)
Jul 16, 2009
7.046
7.046
6.487
6.487
27,846
-0.24(-3.60%)
Jul 15, 2009
6.836
6.836
6.729
6.729
4,737
-0.04(-0.56%)
Jul 14, 2009
6.621
6.767
6.621
6.767
8,474
+0.07(+1.05%)
Jul 13, 2009
6.734
6.831
6.697
6.697
7,337
-0.15(-2.20%)
Jul 10, 2009
6.783
7.025
6.723
6.847
16,109
+0.02(+0.23%)
Jul 09, 2009
7.041
7.057
6.745
6.831
3,906
-0.09(-1.24%)
Jul 08, 2009
6.826
7.030
6.826
6.917
2,600
+0.03(+0.39%)
Jul 07, 2009
7.003
7.003
6.885
6.890
2,414
+0.16(+2.40%)
Jul 06, 2009
6.863
6.869
6.729
6.729
743
-0.17(-2.42%)
Jul 02, 2009
6.896
6.896
6.896
6.896
557
-0.11(-1.61%)
Jul 01, 2009
7.020
7.020
6.863
7.009
3,158
+0.28(+4.16%)
Jun 30, 2009
6.845
6.901
6.729
6.729
1,671
-0.13(-1.88%)
Jun 29, 2009
6.659
7.025
6.627
6.858
60,289
+0.21(+3.16%)
Jun 26, 2009
6.621
6.769
6.594
6.648
6,836
-0.03(-0.40%)
Jun 25, 2009
6.675
6.906
6.621
6.675
7,172
+0.00(+0.00%)
Jun 24, 2009
6.855
6.855
6.675
6.675
2,414
-0.05(-0.80%)
Jun 23, 2009
6.734
6.734
6.729
6.729
6,501
-0.10(-1.42%)
Jun 22, 2009
6.729
6.826
6.729
6.826
3,343
+0.10(+1.44%)
Jun 19, 2009
6.729
6.734
6.729
6.729
1,618
+0.08(+1.21%)
Jun 18, 2009
6.756
6.890
6.594
6.648
15,062
-0.14(-2.06%)
Jun 17, 2009
6.734
7.079
6.616
6.788
9,463
-0.02(-0.24%)
Jun 16, 2009
7.057
7.073
6.804
6.804
3,132
-0.03(-0.51%)
Jun 15, 2009
6.960
6.960
6.837
6.839
928
-0.05(-0.66%)
Jun 12, 2009
7.133
7.133
6.885
6.885
371
-0.25(-3.47%)
Jun 11, 2009
7.132
7.133
7.132
7.133
1,359
+0.00(+0.00%)
Jun 10, 2009
7.133
7.133
7.052
7.133
3,912
+0.10(+1.38%)
Jun 09, 2009
7.036
7.036
7.036
7.036
185
-0.08(-1.13%)
Jun 08, 2009
7.219
7.219
7.116
7.116
464
+0.00(+0.00%)
Jun 05, 2009
7.267
7.585
6.982
7.116
31,994
-0.47(-6.17%)
Jun 04, 2009
6.944
7.741
6.788
7.585
31,864
+0.55(+7.80%)
Jun 03, 2009
6.896
7.036
6.896
7.036
2,414
-0.09(-1.28%)
Jun 02, 2009
7.262
7.262
6.890
7.127
10,960
-0.13(-1.85%)
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
.