Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.21	21.26	21.17	21.26	1,342	+0.19(+0.91%)
Jan 29, 2018	21.07	21.07	21.07	21.07	445	-0.16(-0.77%)
Jan 26, 2018	21.15	21.23	21.15	21.23	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.37	21.43	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.26	21.49	21.26	21.49	1,277	-0.10(-0.48%)
Jan 19, 2018	21.23	21.59	21.23	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.05	21.53	21.05	21.53	1,554	+0.27(+1.26%)
Jan 17, 2018	21.30	21.30	21.26	21.26	922	-0.08(-0.39%)
Jan 16, 2018	21.42	21.53	21.34	21.34	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.39	21.39	21.38	21.38	702	-0.35(-1.60%)
Jan 10, 2018	21.51	21.51	21.51	21.73	741	+0.47(+2.22%)
Jan 09, 2018	21.68	21.68	21.26	21.26	1,922	-0.33(-1.51%)
Jan 08, 2018	21.78	21.79	21.55	21.58	2,924	-0.07(-0.35%)
Jan 05, 2018	22.18	22.18	21.66	21.66	3,944	-0.43(-1.96%)
Jan 04, 2018	22.42	22.50	22.09	22.09	3,207	-0.30(-1.34%)
Jan 03, 2018	22.13	22.88	22.13	22.39	16,238	+1.00(+4.68%)
Jan 02, 2018	24.58	24.58	21.29	21.39	2,502	-1.14(-5.07%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.75(+3.44%)
Dec 28, 2017	21.29	21.78	21.29	21.78	710	+0.11(+0.50%)
Dec 27, 2017	20.61	22.09	20.47	21.68	2,566	+0.00(+0.00%)
Dec 26, 2017	20.94	21.68	20.94	21.68	3,766	+0.00(+0.00%)
Dec 21, 2017		21.68	21.68	21.68	403	+0.17(+0.78%)
Dec 20, 2017	21.01	21.51	21.01	21.51	4,180	+0.10(+0.47%)
Dec 19, 2017	21.41	21.41	21.41	21.41	272	+0.04(+0.21%)
Dec 18, 2017	21.37	21.65	20.48	21.36	2,716	-0.04(-0.17%)
Dec 15, 2017	21.01	21.40	21.01	21.40	7,330	+0.27(+1.28%)
Dec 14, 2017	21.13	21.13	21.13	21.13	712	+0.08(+0.36%)
Dec 13, 2017	21.04	21.05	20.81	21.05	2,722	+0.41(+2.00%)
Dec 12, 2017	20.52	20.84	20.52	20.64	2,160	-0.02(-0.08%)
Dec 11, 2017	20.66	20.66	20.66	20.66	393	+0.00(+0.00%)
Dec 08, 2017	20.64	20.68	20.64	20.66	2,068	+0.02(+0.08%)
Dec 07, 2017	21.10	21.10	20.26	20.64	840	-0.03(-0.17%)
Dec 06, 2017	20.68	20.68	20.68	20.68	354	+0.25(+1.21%)
Dec 05, 2017	20.43	20.43	20.43	20.43	249	-0.21(-1.03%)
Nov 30, 2017		20.64	20.64	20.64	125	+0.32(+1.56%)
Nov 29, 2017	20.41	20.41	20.32	20.32	343	+0.57(+2.90%)
Nov 28, 2017	19.75	19.75	19.75	19.75	320	-0.31(-1.56%)
Nov 27, 2017	20.06	20.06	20.06	20.06	220	+0.00(+0.00%)
Nov 24, 2017	20.03	20.23	20.03	20.06	3,551	-0.00(-0.00%)
Nov 22, 2017	19.75	20.06	19.75	20.06	1,483	+0.12(+0.62%)
Nov 21, 2017	19.90	19.98	19.90	19.94	1,390	+0.23(+1.15%)
Nov 20, 2017	19.41	19.71	19.41	19.71	771	-0.14(-0.69%)
Nov 17, 2017	19.96	19.96	19.44	19.85	42,410	-0.17(-0.82%)
Nov 16, 2017	19.89	20.01	19.89	20.01	1,335	+0.09(+0.46%)
Nov 15, 2017	19.92	19.92	19.92	19.92	2,654	+0.07(+0.34%)
Nov 14, 2017	19.85	19.85	19.85	19.85	227	-0.22(-1.12%)
Nov 13, 2017	19.81	20.08	19.81	20.08	1,098	-0.11(-0.53%)
Nov 08, 2017		20.19	20.19	20.19	81	+0.32(+1.62%)
Nov 07, 2017	19.86	20.39	19.86	19.86	14,836	-0.49(-2.40%)
Nov 06, 2017	19.81	20.37	19.81	20.35	1,374	+0.28(+1.40%)