Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	17.64	17.68	17.64	17.68	594	-0.17(-0.96%)
Oct 29, 2015	17.16	17.85	17.16	17.85	876	+0.36(+2.05%)
Oct 27, 2015	17.53	17.49	17.49	17.49	137	+0.03(+0.17%)
Oct 26, 2015	17.63	17.63	17.46	17.46	2,420	+0.19(+1.08%)
Oct 23, 2015	17.89	18.09	17.11	17.27	29,699	-0.04(-0.26%)
Oct 22, 2015	17.00	17.48	17.00	17.32	2,663	+0.16(+0.96%)
Oct 21, 2015	17.19	17.55	17.14	17.15	2,709	-0.31(-1.80%)
Oct 19, 2015	17.89	17.47	17.47	17.47	133	+0.27(+1.56%)
Oct 16, 2015	17.18	17.38	17.18	17.20	1,127	-0.12(-0.69%)
Oct 15, 2015	17.20	17.49	17.07	17.32	3,162	+0.27(+1.56%)
Oct 13, 2015	17.26	17.05	17.05	17.05	319	-0.80(-4.46%)
Oct 09, 2015	17.85	17.85	17.85	17.85	192	-0.42(-2.30%)
Oct 08, 2015	18.27	18.27	18.27	18.27	136	+1.05(+6.13%)
Oct 07, 2015	17.18	17.21	17.41	17.21	563	-0.20(-1.16%)
Oct 06, 2015	17.15	17.52	16.83	17.41	3,291	-0.05(-0.30%)
Oct 05, 2015	17.08	17.50	16.80	17.47	2,371	+0.28(+1.65%)
Oct 02, 2015	17.18	17.18	17.18	17.18	532	-0.05(-0.30%)
Oct 01, 2015	17.24	17.24	17.24	17.24	153	+0.16(+0.96%)
Sep 30, 2015	17.23	17.74	16.69	17.07	26,266	-0.86(-4.79%)
Sep 29, 2015	18.09	18.09	17.40	17.93	4,075	+0.13(+0.76%)
Sep 28, 2015	18.31	18.38	17.80	17.80	13,981	-0.13(-0.75%)
Sep 25, 2015	17.93	17.93	17.93	17.93	341	-0.11(-0.62%)
Sep 24, 2015	18.00	18.59	18.00	18.04	1,115	+0.06(+0.33%)
Sep 23, 2015	17.28	18.23	17.28	17.98	2,695	-0.14(-0.78%)
Sep 22, 2015	18.51	18.53	18.09	18.12	3,185	-0.46(-2.45%)
Sep 21, 2015	18.08	18.65	18.08	18.58	2,172	+0.03(+0.16%)
Sep 18, 2015	18.45	18.55	17.71	18.55	4,978	+0.47(+2.60%)
Sep 17, 2015	17.72	18.30	17.24	18.08	9,662	-0.39(-2.10%)
Sep 16, 2015	18.53	18.53	18.30	18.47	1,567	+0.10(+0.56%)
Sep 15, 2015	17.22	18.36	17.22	18.36	2,755	+0.47(+2.60%)
Sep 14, 2015	18.00	18.28	17.75	17.90	4,408	-0.22(-1.22%)
Sep 11, 2015	17.75	18.46	17.72	18.12	5,922	+0.55(+3.16%)
Sep 10, 2015	18.20	18.30	17.46	17.56	11,204	-0.67(-3.69%)
Sep 09, 2015	18.50	18.50	18.24	18.24	864	-0.10(-0.56%)
Sep 08, 2015	18.19	18.67	17.05	18.34	17,567	+0.41(+2.31%)
Sep 04, 2015	18.83	17.93	17.93	17.93	4,326	-0.90(-4.79%)
Sep 03, 2015	18.53	18.83	18.52	18.83	1,905	+0.33(+1.80%)
Sep 02, 2015	18.19	18.50	18.19	18.50	10,686	+0.01(+0.03%)
Sep 01, 2015	18.49	18.49	18.49	18.49	1,014	+0.12(+0.66%)
Aug 31, 2015	18.03	18.43	18.01	18.37	1,523	+0.22(+1.22%)
Aug 28, 2015	18.30	18.30	18.15	18.15	928	-0.37(-2.00%)
Aug 27, 2015	18.52	18.52	18.52	18.52	312	+0.03(+0.16%)
Aug 26, 2015	18.43	18.49	18.12	18.49	1,483	+0.00(+0.02%)
Aug 25, 2015	18.49	18.49	17.75	18.49	4,052	+0.28(+1.52%)
Aug 24, 2015	17.98	18.21	17.98	18.21	6,301	-0.06(-0.32%)
Aug 21, 2015	18.29	18.58	18.27	18.27	4,005	-0.40(-2.14%)
Aug 19, 2015	18.31	18.67	18.67	18.67	109	+0.08(+0.42%)
Aug 18, 2015	18.68	18.77	18.59	18.59	980	+0.10(+0.54%)
Aug 17, 2015	18.50	18.50	18.49	18.49	351	-0.16(-0.87%)
Aug 14, 2015	18.65	18.65	18.65	18.65	271	-0.16(-0.86%)
Aug 13, 2015	18.35	18.81	18.35	18.81	421	+0.11(+0.59%)
Aug 12, 2015	18.70	18.70	18.40	18.70	1,529	+0.61(+3.39%)
Aug 11, 2015	17.79	18.54	17.79	18.09	697	-0.63(-3.36%)
Aug 10, 2015	18.81	18.81	18.72	18.72	1,054	-0.12(-0.63%)
Aug 07, 2015	18.21	18.84	18.21	18.84	9,870	+0.42(+2.29%)
Aug 06, 2015	18.49	18.72	18.12	18.41	15,659	+0.02(+0.12%)
Aug 05, 2015	18.16	18.39	16.68	18.39	6,821	+0.50(+2.81%)
Aug 04, 2015	17.85	17.92	17.82	17.89	1,162	-0.04(-0.25%)