ARKR

Ark Restaurants Corp. Historical Stock Prices

$25.01
*  
0.007
0.03%
Get ARKR Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading ARKR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ARKR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.95  25.01  24.59  25.01 7,903
09/02/2015 24.59 25.01 24.59 25.01 7,903
09/01/2015 25 25.003 25 25.003 750
08/31/2015 24.375 24.92 24.35 24.8391 1,127
08/28/2015 24.75 24.75 24.54 24.54 687
08/27/2015 25.04 25.04 25.04 25.04 231
08/26/2015 24.92 25 24.5 25 1,097
08/25/2015 25 25 24 24.995 2,997
08/24/2015 24.31 24.62 24.31 24.62 4,660
08/21/2015 24.728 25.12 24.7 24.7 2,962
08/20/2015 25.24 25.24 25.24 25.24 00
08/19/2015 24.762 25.24 24.56 25.24 2,045
08/18/2015 25.264 25.38 25.135 25.135 725
08/17/2015 25.01 25.01 25 25 260
08/14/2015 25.22 25.22 25.22 25.22 201
08/13/2015 24.81 25.44 24.81 25.44 312
08/12/2015 25.28 25.29 24.8801 25.29 1,131
08/11/2015 24.052 25.07 24.052 24.46 516
08/10/2015 25.44 25.44 25.31 25.31 780
08/07/2015 24.621 25.47 24.621 25.47 7,300
08/06/2015 25 25.3118 24.5001 24.9 11,581
08/05/2015 24.56 24.87 22.55 24.87 5,045
08/04/2015 24.13 24.2253 24.1 24.1901 860
08/03/2015 24.1 24.25 24.1 24.25 1,786
07/31/2015 24.96 24.96 24.1375 24.32 2,026
07/30/2015 25 25 24.13 24.999 2,027
07/29/2015 24.18 24.18 24.18 24.18 329
07/28/2015 24.3 24.3 24.3 24.3 397
07/27/2015 24.3799 24.3799 24.15 24.15 1,403
07/24/2015 24.38 24.38 24.38 24.38 00
07/23/2015 24.65 24.65 24.38 24.38 318
07/22/2015 24.29 24.5599 24.29 24.31 1,212
07/21/2015 24.94 25.1035 24.21 24.21 2,865
07/20/2015 24.7799 24.7799 24.7799 24.7799 00
07/17/2015 24.82 25.07 24.5 24.7799 698
07/16/2015 24.465 24.5 24.465 24.5 1,578
07/15/2015 24.15 24.15 24.15 24.15 468
07/14/2015 24.495 24.5 24.49 24.49 2,064
07/13/2015 24.4 24.497 24.4 24.4 768
07/10/2015 24.111 24.25 24.11 24.25 808
07/09/2015 24.04 24.05 24.04 24.05 430
07/08/2015 24.6 24.64 24 24 7,765
07/07/2015 25.03 25.273 24.5 24.53 3,504
07/06/2015 25.25 25.25 25.03 25.03 1,515
07/02/2015 25.11 25.4 25.02 25.02 1,342
07/01/2015 25 25.45 25 25.02 1,514
06/30/2015 25 25.49 25 25.03 1,696
06/29/2015 25.3 25.3 25.3 25.3 561
06/26/2015 25 25.25 25 25 6,161
06/25/2015 25.11 25.11 25.11 25.11 280
06/24/2015 25.35 25.488 25.02 25.475 1,130
06/23/2015 25.21 25.21 25.21 25.21 226
06/22/2015 25.3 25.3 25.15 25.19 1,604
06/19/2015 25.22 25.35 25.1 25.1 3,535
06/18/2015 25.02 25.72 25.02 25.12 2,668
06/17/2015 25.07 25.07 24.76 24.76 512
06/16/2015 24.9845 25.0699 24.9845 25 1,617
06/15/2015 25.1 25.3 25 25.03 5,784
06/12/2015 25.14 25.297 25 25.1 2,973
06/11/2015 25.08 25.08 25.08 25.08 239
06/10/2015 24.55 25.4999 24.5001 25.03 3,924
06/09/2015 24.66 24.96 24.65 24.65 430
06/08/2015 24.66 25 24.6 24.62 606
06/05/2015 24.797 26 24.797 25.04 10,937
06/04/2015 25.31 25.31 24.71 24.71 846
06/03/2015 26.07 26.72 25.31 25.31 1,193
06/02/2015 26.6 26.766 25.99 25.99 6,010
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?