ARK RESTAURANTS Historical Stock Price

Below is the stock price history for Ark Restaurants ARKR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ark Restaurants stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ark Restaurants Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	14.25	14.25	14.25	14.25	1
2012-05-21	14.27	14.37	14.26	14.37	104
2012-05-17	14.59	14.59	14.59	14.59	50
2012-05-15	14.75	14.75	14.75	14.75	1
2012-05-10	14.97	14.97	14.97	14.97	90
2012-05-09	15.25	15.25	15.16	15.16	10
2012-05-04	14.95	14.95	14.94	14.94	160
2012-05-03	15.21	15.21	15.21	15.21	1
2012-04-30	15.25	15.25	15.25	15.25	132
2012-04-26	15.18	15.18	15.18	15.18	500
2012-04-24	15.30	15.30	15.15	15.15	101
2012-04-23	15.53	15.53	15.35	15.35	24
2012-04-20	15.12	15.12	15.12	15.12	100
2012-04-12	15.43	15.43	15.43	15.43	1,000
2012-04-10	15.65	15.77	15.43	15.43	717
2012-04-09	15.95	15.96	15.94	15.94	1,815
2012-04-04	15.90	15.90	15.90	15.90	68
2012-03-30	16.10	16.10	16.10	16.10	100
2012-03-29	16.09	16.09	16.09	16.09	300
2012-03-28	16.19	16.19	16.12	16.12	3
2012-03-26	16.00	16.00	16.00	16.00	100
2012-03-22	16.27	16.27	16.27	16.27	300
2012-03-19	15.98	15.98	15.98	15.98	15
2012-03-16	16.00	16.04	15.99	16.04	202
2012-03-13	15.76	15.76	15.74	15.74	1,583
2012-03-09	15.86	15.86	15.85	15.85	100
2012-03-08	15.20	15.20	15.20	15.20	178
2012-03-01	16.25	16.25	16.25	16.25	700
2012-02-29	16.10	16.10	16.10	16.10	83
2012-02-23	15.91	15.91	15.90	15.90	100

» More Ark Restaurants Stock Price History