Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:31AM ET - U.S. Markets close in 5 hours and 29 minutes. Dow  0.72% Nasdaq  0.82%

Ark Restaurants Corp. (ARKR)

At 10:14AM ET: 13.75   0.03 (0.22%)

MORE ON ARKR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 13.50 14.25 13.50 13.78 8,400 13.78 20-Nov-09 14.03 14.03 13.29 13.29 3,200 13.29 19-Nov-09 13.47 13.51 13.32 13.35 3,100 13.35 18-Nov-09 13.32 13.54 13.31 13.39 10,700 13.39 17-Nov-09 13.23 13.77 13.11 13.72 4,700 13.72 16-Nov-09 13.21 13.45 13.21 13.21 1,600 13.21 13-Nov-09 13.14 13.60 13.14 13.50 5,200 13.50 12-Nov-09 14.11 14.11 13.19 13.42 8,700 13.42 11-Nov-09 14.12 14.32 14.11 14.11 600 14.11 10-Nov-09 14.27 14.27 13.90 13.95 3,100 13.95 9-Nov-09 14.30 14.30 14.00 14.00 10,200 14.00 6-Nov-09 14.00 14.00 13.74 13.90 2,900 13.90 5-Nov-09 13.06 14.12 13.06 13.90 16,200 13.90 4-Nov-09 12.80 13.42 12.73 13.12 10,700 13.12 3-Nov-09 12.80 12.90 12.69 12.74 8,300 12.74 2-Nov-09 12.50 13.00 12.50 12.80 20,500 12.80 30-Oct-09 13.55 13.56 12.48 12.48 54,600 12.48 29-Oct-09 14.77 14.77 13.27 13.40 39,900 13.40 28-Oct-09 15.53 15.53 14.58 15.09 18,900 15.09 27-Oct-09 14.80 16.00 14.80 15.50 19,500 15.50 26-Oct-09 15.69 15.69 14.65 15.05 23,500 15.05 23-Oct-09 15.10 15.60 15.10 15.37 4,800 15.37 22-Oct-09 15.55 15.66 15.29 15.38 4,400 15.38 21-Oct-09 16.19 16.23 15.42 15.70 9,700 15.70 20-Oct-09 16.20 16.23 16.16 16.16 2,100 16.16 19-Oct-09 16.64 16.64 16.20 16.22 2,900 16.22 16-Oct-09 16.35 16.72 16.35 16.38 1,500 16.38 15-Oct-09 16.23 16.76 16.23 16.68 700 16.68 14-Oct-09 16.60 17.50 15.88 15.91 18,400 15.91 13-Oct-09 15.13 17.15 15.13 16.67 38,900 16.67 12-Oct-09 16.06 16.25 14.45 15.15 32,000 15.15 9-Oct-09 15.85 16.02 15.14 15.98 15,600 15.98 8-Oct-09 16.33 16.44 15.85 15.89 10,600 15.89 7-Oct-09 16.30 16.91 16.30 16.33 12,000 16.33 6-Oct-09 16.91 16.92 16.30 16.33 13,500 16.33 5-Oct-09 17.50 17.50 16.92 17.00 11,300 17.00 2-Oct-09 17.65 17.65 17.03 17.25 6,100 17.25 1-Oct-09 17.40 17.91 17.00 17.80 22,500 17.80 30-Sep-09 17.93 18.47 17.04 17.26 34,100 17.26 29-Sep-09 18.96 19.00 18.65 18.90 28,500 18.90 28-Sep-09 18.81 19.00 18.30 18.94 37,300 18.94 25-Sep-09 18.25 18.47 18.25 18.40 16,300 18.40 24-Sep-09 18.65 18.65 18.25 18.25 9,700 18.25 23-Sep-09 18.79 18.80 18.30 18.72 24,700 18.72 22-Sep-09 17.34 18.71 17.34 18.40 26,700 18.40 21-Sep-09 17.14 17.35 16.53 17.15 20,900 17.15 18-Sep-09 17.18 17.25 16.20 16.20 20,500 16.20 17-Sep-09 18.48 18.48 16.71 17.00 31,700 17.00 16-Sep-09 13.97 15.49 13.97 15.40 17,600 15.40 15-Sep-09 13.66 13.94 13.66 13.94 3,400 13.94 14-Sep-09 13.80 13.80 13.66 13.66 700 13.66 11-Sep-09 13.85 13.85 13.63 13.75 4,000 13.75 10-Sep-09 13.88 13.96 13.62 13.90 2,100 13.90 9-Sep-09 13.99 14.01 13.90 13.90 1,600 13.90 8-Sep-09 13.51 14.24 13.45 13.79 14,300 13.79 4-Sep-09 13.90 13.90 13.90 13.90 0 13.90 3-Sep-09 13.62 14.22 13.40 13.90 30,000 13.90 2-Sep-09 13.52 13.52 13.52 13.52 600 13.52 1-Sep-09 13.54 13.96 13.50 13.50 2,900 13.50 31-Aug-09 13.50 13.50 13.50 13.50 1,000 13.50 28-Aug-09 13.56 13.76 13.50 13.50 4,500 13.50 27-Aug-09 13.93 13.95 13.64 13.64 3,900 13.64 26-Aug-09 13.91 14.12 13.85 13.86 6,800 13.86 25-Aug-09 13.95 14.04 13.85 13.85 3,600 13.85 24-Aug-09 14.00 14.48 13.80 13.80 41,900 13.80 21-Aug-09 13.10 14.00 13.03 14.00 49,300 14.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions