ARKR

Ark Restaurants Corp. Historical Stock Prices

$22.46
*  
0.4507
2.05%
Get ARKR Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ARKR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ARKR After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  22  22.50  22  22.46 1,426
09/29/2014 22.14 22.36 21.87 22.0093 5,200
09/26/2014 22.49 22.49 22 22.44 2,456
09/25/2014 22.44 22.44 21.88 22.2 1,783
09/24/2014 22.16 22.26 22.1358 22.26 3,705
09/23/2014 22.1 22.1 22.04 22.1 1,264
09/22/2014 22.05 22.47 21.87 22.35 2,881
09/19/2014 22.4 22.5 22.3 22.3 4,720
09/18/2014 22.16 22.16 22.16 22.16 00
09/17/2014 21.81 22.273 21.81 22.16 1,420
09/16/2014 22.27 22.38 22.27 22.3 1,316
09/15/2014 22.7 22.74 22.22 22.24 2,081
09/12/2014 22.55 22.59 22.27 22.38 3,030
09/11/2014 22.37 22.37 22.1 22.36 2,864
09/10/2014 22.54 22.54 22.12 22.33 2,958
09/09/2014 22.54 22.54 22.04 22.045 3,603
09/08/2014 22.29 22.62 22.29 22.62 9,980
09/05/2014 22.31 22.6225 22.3 22.575 4,771
09/04/2014 22.72 22.72 22.18 22.21 11,887
09/03/2014 22.69 22.89 22.191 22.71 8,112
09/02/2014 22.25 22.69 22.11 22.69 12,074
08/29/2014 22.34 22.4 22.04 22.04 2,339
08/28/2014 22.12 22.12 22.02 22.1 3,536
08/27/2014 22.02 22.32 22.02 22.32 688
08/26/2014 22.148 22.42 22.13 22.13 65,863
08/25/2014 22.46 22.56 21.55 22.17 8,538
08/22/2014 22.35 22.56 22.35 22.56 400
08/21/2014 22.46 22.6 22.4 22.581 2,708
08/20/2014 22.33 22.51 22.33 22.51 490
08/19/2014 22.54 22.54 22.31 22.49 2,002
08/18/2014 22.3 22.6 22.3 22.46 3,918
08/15/2014 21.945 22.18 21.9 22.18 6,276
08/14/2014 21.73 21.9333 21.73 21.9333 505
08/13/2014 21.53 21.9852 21.53 21.8 4,634
08/12/2014 21.51 22.15 21.51 22.15 2,118
08/11/2014 22.34 22.59 21.51 22.31 7,574
08/08/2014 21.86 22.66 21.795 22.63 9,629
08/07/2014 21.4 22.28 21.4 22.28 6,181
08/06/2014 21.14 21.14 21.14 21.14 791
08/05/2014 21.49 21.9 21.26 21.26 6,503
08/04/2014 21.35 22.04 21.32 21.58 2,965
08/01/2014 21.26 22.36 21.25 21.26 11,309
07/31/2014 21.312 21.96 21.25 21.25 6,023
07/30/2014 21.56 21.56 21.31 21.48 2,480
07/29/2014 21.97 22 21.531 21.56 4,204
07/28/2014 21.84 22.3299 21.58 21.9 5,906
07/25/2014 22.1 22.39 21.95 22.11 7,432
07/24/2014 21.895 22.49 21.82 21.82 7,297
07/23/2014 22.21 22.76 21.41 22.1 13,462
07/22/2014 21.72 22.74 21.57 22.2 15,438
07/21/2014 21.96 22.18 21.69 22.06 3,508
07/18/2014 21.63 22.1 21.63 22.1 5,275
07/17/2014 21.32 22.29 21.31 21.76 51,254
07/16/2014 22.4 22.54 21.13 22.16 18,354
07/15/2014 22.28 22.4074 22.13 22.33 2,659
07/14/2014 22.46 22.66 22.02 22.02 6,148
07/11/2014 22.62 23.16 22.22 22.22 16,643
07/10/2014 22.91 22.99 22.6078 22.99 7,084
07/09/2014 22.65 23.21 22.29 23.21 11,105
07/08/2014 22.55 22.9999 22.51 22.51 5,280
07/07/2014 22.66 22.902 22.57 22.57 5,866
07/03/2014 22.55 23.31 22.55 22.99 8,232
07/02/2014 22.5 22.9999 22.45 22.47 9,929
07/01/2014 22.1 22.47 21.37 22.33 6,608
06/30/2014 21.92 22.35 21.6 22.31 12,626
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?