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
2013-05-23	21.32	21.50	21.32	21.45	976
2013-05-22	21.35	21.50	21.30	21.42	2,054
2013-05-21	21.48	21.50	21.11	21.20	6,563
2013-05-20	21.50	21.538	21.48	21.49	911
2013-05-17	21.35	21.35	21.35	21.35	100
2013-05-15	21.35	21.36	21.10	21.11	195
2013-05-14	20.74	21.38	20.64	21.38	2,000
2013-05-13	21.20	21.20	20.50	20.50	400
2013-05-10	21.445	21.445	21.445	21.445	100
2013-05-09	21.50	21.50	21.42	21.42	300
2013-05-08	21.36	21.50	21.34	21.50	761
2013-05-07	21.27	21.50	21.27	21.50	300
2013-05-06	21.40	21.48	21.40	21.48	400
2013-05-01	21.775	21.775	21.775	21.775	100
2013-04-30	21.53	21.53	21.53	21.53	74
2013-04-29	21.35	21.35	21.24	21.24	360
2013-04-25	21.08	21.19	21.05	21.17	2,500
2013-04-24	20.75	21.17	20.50	21.14	3,960
2013-04-23	20.77	21.12	20.77	21.00	294
2013-04-22	20.81	21.24	20.81	21.06	2,319
2013-04-19	20.70	21.21	20.70	21.03	1,841
2013-04-18	20.89	21.28	20.84	21.27	2,239
2013-04-17	20.79	20.82	20.75	20.75	576
2013-04-16	20.73	20.75	20.48	20.50	2,566
2013-04-15	20.93	20.93	20.59	20.59	2,650
2013-04-12	20.75	21.00	20.75	21.00	1,602
2013-04-11	20.92	21.08	20.75	21.07	4,812
2013-04-04	21.10	21.10	21.10	21.10	100
2013-04-03	21.40	21.40	21.40	21.40	20
2013-04-01	20.85	20.85	20.85	20.85	3

» More Ark Restaurants Stock Price History