Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	19.57	19.66	19.57	19.62	3,048	+0.24(+1.22%)
Oct 30, 2017	19.57	19.63	19.39	19.39	631	-0.28(-1.41%)
Oct 27, 2017	19.70	19.70	19.66	19.66	987	-0.04(-0.20%)
Oct 26, 2017	19.82	19.83	19.70	19.70	1,074	-0.31(-1.56%)
Oct 25, 2017	19.77	20.01	19.72	20.01	854	+0.19(+0.95%)
Oct 24, 2017	20.08	20.08	19.83	19.83	527	-0.35(-1.75%)
Oct 20, 2017		20.18	20.18	20.18	44	+0.03(+0.13%)
Oct 19, 2017	20.23	20.23	20.15	20.15	288	-0.19(-0.92%)
Oct 18, 2017	20.08	20.36	20.08	20.34	1,153	-0.01(-0.04%)
Oct 13, 2017		20.35	20.35	20.35	172	+0.29(+1.42%)
Oct 12, 2017	19.66	20.39	19.66	20.06	9,435	+0.00(+0.00%)
Oct 09, 2017		20.06	20.06	20.06	315	+0.12(+0.61%)
Oct 06, 2017	19.94	19.94	19.94	19.94	705	-0.11(-0.57%)
Oct 05, 2017	20.12	20.35	19.88	20.05	3,749	-0.17(-0.85%)
Oct 04, 2017	20.23	20.23	20.23	20.23	642	+0.08(+0.41%)
Oct 03, 2017	20.17	20.59	20.14	20.14	8,636	+0.26(+1.29%)
Oct 02, 2017	19.58	20.35	19.44	19.89	10,462	+0.01(+0.06%)
Sep 29, 2017	19.88	19.88	19.88	19.88	475	-0.20(-1.02%)
Sep 28, 2017	19.81	20.08	19.81	20.08	1,918	+0.51(+2.58%)
Sep 27, 2017	19.57	19.57	19.54	19.57	933	+0.00(+0.00%)
Sep 25, 2017		19.57	19.57	19.57	20	+0.38(+1.95%)
Sep 22, 2017	19.19	19.63	18.67	19.20	10,631	-0.07(-0.38%)
Sep 21, 2017	20.02	20.02	18.76	19.27	9,468	+0.07(+0.38%)
Sep 20, 2017	19.41	19.92	19.20	19.20	10,468	-0.73(-3.64%)
Sep 19, 2017	19.31	20.06	19.31	19.92	2,973	+0.55(+2.82%)
Sep 18, 2017	20.11	20.11	19.37	19.38	8,193	+0.03(+0.17%)
Sep 15, 2017	18.24	19.35	18.24	19.35	11,608	+1.03(+5.59%)
Sep 13, 2017		18.32	18.32	18.32	152	+0.16(+0.89%)
Sep 12, 2017	18.11	18.16	18.05	18.16	5,558	+0.32(+1.81%)
Sep 11, 2017	18.55	18.55	17.77	17.84	7,585	-0.27(-1.52%)
Sep 08, 2017	17.98	18.16	17.98	18.11	675	-0.29(-1.56%)
Sep 07, 2017	18.17	18.51	18.17	18.40	1,595	+0.23(+1.27%)
Sep 06, 2017	17.96	18.26	17.96	18.17	1,858	+0.01(+0.04%)
Sep 05, 2017	17.89	18.56	17.89	18.16	6,275	-0.40(-2.17%)
Aug 31, 2017		18.56	18.56	18.56	61	-0.15(-0.82%)
Aug 30, 2017	18.81	18.85	18.72	18.72	3,795	+0.15(+0.78%)
Aug 29, 2017	18.57	18.57	18.57	18.57	386	+0.00(+0.00%)
Aug 28, 2017	18.85	18.96	18.57	18.57	5,492	-0.32(-1.71%)
Aug 25, 2017	18.89	18.89	18.89	18.89	525	+0.09(+0.47%)
Aug 24, 2017	18.81	18.83	18.81	18.81	1,704	-0.42(-2.20%)
Aug 22, 2017		19.23	19.23	19.23	3	+0.38(+2.03%)
Aug 18, 2017		18.85	18.85	18.85	79	+0.04(+0.21%)
Aug 17, 2017	18.81	18.87	18.81	18.81	2,007	+0.00(+0.00%)
Aug 16, 2017	17.76	18.93	17.76	18.81	775	+0.03(+0.17%)
Aug 15, 2017	18.76	18.78	18.76	18.77	1,882	-0.19(-1.02%)
Aug 14, 2017	18.77	19.17	18.59	18.97	2,867	+0.40(+2.17%)
Aug 11, 2017	17.76	18.68	17.76	18.56	5,388	+0.34(+1.84%)
Aug 09, 2017		18.23	18.23	18.23	43	+0.11(+0.60%)
Aug 08, 2017	18.36	18.36	18.10	18.12	2,973	-0.35(-1.92%)
Aug 07, 2017	18.04	18.47	18.04	18.47	1,735	+0.31(+1.73%)
Aug 04, 2017	17.96	18.16	17.93	18.16	3,486	+0.00(+0.00%)
Aug 03, 2017	17.94	18.34	17.77	18.16	4,133	-0.55(-2.93%)
Aug 02, 2017	17.97	18.71	17.93	18.71	2,754	-0.59(-3.08%)