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
)
15.18
-0.67 (-4.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 31, 2012
9.480
9.480
9.117
9.130
7,666
-0.35(-3.70%)
May 30, 2012
9.391
9.563
9.391
9.480
2,352
+0.06(+0.61%)
May 29, 2012
9.181
9.480
9.181
9.423
2,838
+0.24(+2.64%)
May 25, 2012
9.181
9.181
9.181
9.181
156
+0.03(+0.35%)
May 24, 2012
9.142
9.876
9.117
9.149
3,293
+0.01(+0.13%)
May 23, 2012
9.276
9.276
9.085
9.137
7,334
-0.17(-1.84%)
May 22, 2012
9.162
9.324
9.091
9.308
4,856
+0.17(+1.88%)
May 21, 2012
9.302
9.397
8.945
9.136
11,975
-0.17(-1.78%)
May 18, 2012
9.276
9.302
9.244
9.302
11,875
+0.00(+0.02%)
May 17, 2012
9.461
9.461
9.295
9.300
4,220
-0.20(-2.10%)
May 16, 2012
9.493
9.499
9.461
9.499
3,137
+0.06(+0.68%)
May 15, 2012
9.502
9.531
9.436
9.436
8,466
-0.12(-1.27%)
May 14, 2012
9.538
9.557
9.538
9.557
975
-0.00(-0.00%)
May 11, 2012
9.544
9.558
9.544
9.557
1,568
-0.01(-0.07%)
May 10, 2012
9.691
9.691
9.563
9.563
2,470
-0.18(-1.90%)
May 09, 2012
9.678
9.748
9.544
9.748
9,661
+0.06(+0.66%)
May 08, 2012
9.557
9.684
9.544
9.684
3,450
+0.07(+0.78%)
May 07, 2012
9.602
9.661
9.544
9.610
2,804
+0.07(+0.69%)
May 04, 2012
9.538
9.563
9.499
9.544
17,521
-0.03(-0.33%)
May 03, 2012
9.748
9.748
9.563
9.576
13,867
-0.17(-1.70%)
May 02, 2012
9.659
9.748
9.659
9.742
2,666
+0.02(+0.20%)
Apr 30, 2012
9.761
9.723
9.723
9.723
11,606
+0.06(+0.66%)
Apr 27, 2012
9.691
9.697
9.531
9.659
6,157
+0.06(+0.60%)
Apr 26, 2012
9.723
9.802
9.602
9.602
9,108
-0.12(-1.25%)
Apr 25, 2012
9.786
9.799
9.723
9.723
1,725
+0.00(+0.00%)
Apr 24, 2012
9.755
9.755
9.627
9.723
11,272
-0.10(-0.97%)
Apr 23, 2012
9.729
9.818
9.729
9.818
1,138
+0.18(+1.85%)
Apr 20, 2012
9.691
9.901
9.627
9.640
17,487
-0.06(-0.66%)
Apr 19, 2012
9.770
9.818
9.703
9.704
11,931
-0.11(-1.14%)
Apr 18, 2012
9.901
9.901
9.723
9.815
8,854
-0.07(-0.74%)
Apr 17, 2012
9.729
9.888
9.719
9.888
18,483
+0.12(+1.21%)
Apr 16, 2012
9.812
9.812
9.659
9.770
7,536
-0.05(-0.49%)
Apr 13, 2012
9.774
9.869
9.774
9.818
470
-0.03(-0.29%)
Apr 12, 2012
9.812
9.847
9.812
9.847
4,234
+0.11(+1.15%)
Apr 11, 2012
9.857
9.888
9.735
9.735
8,523
-0.15(-1.55%)
Apr 10, 2012
10.07
10.26
9.879
9.888
4,344
-0.25(-2.45%)
Apr 09, 2012
10.26
10.32
10.14
10.14
13,269
-0.19(-1.85%)
Apr 05, 2012
10.15
10.36
10.15
10.33
2,945
+0.19(+1.89%)
Apr 04, 2012
10.21
10.32
10.14
10.14
7,050
-0.01(-0.06%)
Apr 03, 2012
10.14
10.14
10.14
10.14
156
-0.06(-0.56%)
Apr 02, 2012
10.35
10.35
10.20
10.20
3,307
-0.06(-0.62%)
Mar 30, 2012
10.31
10.36
10.26
10.26
20,799
+0.00(+0.00%)
Mar 29, 2012
10.23
10.32
10.23
10.26
2,197
-0.05(-0.49%)
Mar 28, 2012
10.18
10.32
10.14
10.32
1,631
-0.01(-0.06%)
Mar 27, 2012
10.35
10.35
10.30
10.32
4,109
+0.05(+0.50%)
Mar 26, 2012
10.30
10.37
10.18
10.27
9,293
+0.02(+0.19%)
Mar 23, 2012
10.38
10.38
10.18
10.25
5,489
+0.01(+0.12%)
Mar 22, 2012
10.36
10.40
10.24
10.24
12,515
-0.22(-2.07%)
Mar 21, 2012
10.37
10.46
10.24
10.46
6,962
+0.08(+0.80%)
Mar 20, 2012
10.23
10.37
10.23
10.37
6,721
+0.20(+1.94%)
Mar 19, 2012
9.952
10.28
9.952
10.18
11,751
+0.05(+0.50%)
Mar 16, 2012
9.911
10.12
9.892
10.12
13,030
+0.24(+2.41%)
Mar 15, 2012
9.773
9.886
9.773
9.886
6,103
+0.22(+2.27%)
Mar 14, 2012
9.760
9.779
9.603
9.666
16,147
-0.09(-0.96%)
Mar 13, 2012
9.760
9.961
9.233
9.760
17,985
-0.20(-2.02%)
Mar 12, 2012
9.999
9.999
9.729
9.961
8,448
+0.11(+1.08%)
Mar 09, 2012
10.04
10.04
9.848
9.854
4,080
-0.19(-1.87%)
Mar 08, 2012
9.729
10.09
9.541
10.04
18,775
+0.21(+2.17%)
Mar 07, 2012
9.911
10.14
9.804
9.829
3,750
-0.28(-2.79%)
Mar 06, 2012
10.03
10.16
10.01
10.11
1,752
+0.04(+0.44%)
Mar 05, 2012
10.05
10.07
9.927
10.07
7,884
-0.03(-0.31%)
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
.