Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		20.38	20.38	20.38	127	+0.31(+1.56%)
Nov 29, 2017	20.15	20.15	20.07	20.07	348	+0.57(+2.90%)
Nov 28, 2017	19.50	19.50	19.50	19.50	325	-0.31(-1.56%)
Nov 27, 2017	19.81	19.81	19.81	19.81	223	+0.00(+0.00%)
Nov 24, 2017	19.78	19.97	19.78	19.81	3,596	-0.00(-0.00%)
Nov 22, 2017	19.50	19.81	19.50	19.81	1,502	+0.12(+0.62%)
Nov 21, 2017	19.65	19.73	19.65	19.69	1,408	+0.22(+1.15%)
Nov 20, 2017	19.17	19.46	19.17	19.46	781	-0.13(-0.69%)
Nov 17, 2017	19.71	19.71	19.19	19.60	42,947	-0.16(-0.82%)
Nov 16, 2017	19.64	19.76	19.64	19.76	1,352	+0.09(+0.46%)
Nov 15, 2017	19.67	19.67	19.67	19.67	2,688	+0.07(+0.34%)
Nov 14, 2017	19.61	19.61	19.61	19.61	230	-0.22(-1.12%)
Nov 13, 2017	19.57	19.83	19.57	19.83	1,112	-0.11(-0.53%)
Nov 08, 2017		19.93	19.93	19.93	82	+0.32(+1.62%)
Nov 07, 2017	19.61	20.14	19.61	19.62	15,024	-0.48(-2.40%)
Nov 06, 2017	19.57	20.11	19.57	20.10	1,392	+0.28(+1.40%)
Nov 01, 2017		19.82	19.82	19.82	47	+0.20(+1.04%)
Oct 31, 2017	19.57	19.66	19.57	19.62	3,049	+0.24(+1.22%)
Oct 30, 2017	19.57	19.62	19.38	19.38	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	19.82	19.70	19.70	1,074	-0.31(-1.56%)
Oct 25, 2017	19.76	20.01	19.71	20.01	854	+0.19(+0.95%)
Oct 24, 2017	20.07	20.07	19.82	19.82	527	-0.35(-1.75%)
Oct 20, 2017		20.17	20.17	20.17	44	+0.03(+0.13%)
Oct 19, 2017	20.22	20.22	20.15	20.15	288	-0.19(-0.92%)
Oct 18, 2017	20.07	20.36	20.07	20.33	1,154	-0.01(-0.04%)
Oct 13, 2017		20.34	20.34	20.34	172	+0.29(+1.42%)
Oct 12, 2017	19.66	20.38	19.66	20.06	9,438	+0.00(+0.00%)
Oct 09, 2017		20.06	20.06	20.06	315	+0.12(+0.61%)
Oct 06, 2017	19.93	19.93	19.93	19.93	705	-0.11(-0.57%)
Oct 05, 2017	20.11	20.34	19.87	20.05	3,750	-0.17(-0.85%)
Oct 04, 2017	20.22	20.22	20.22	20.22	642	+0.08(+0.41%)
Oct 03, 2017	20.16	20.59	20.14	20.14	8,639	+0.26(+1.29%)
Oct 02, 2017	19.57	20.34	19.43	19.88	10,466	+0.01(+0.06%)
Sep 29, 2017	19.87	19.87	19.87	19.87	475	-0.20(-1.02%)
Sep 28, 2017	19.80	20.07	19.80	20.07	1,919	+0.51(+2.58%)
Sep 27, 2017	19.56	19.57	19.53	19.57	933	+0.00(+0.00%)
Sep 25, 2017		19.57	19.57	19.57	20	+0.38(+1.95%)
Sep 22, 2017	19.18	19.62	18.66	19.19	10,635	-0.07(-0.38%)
Sep 21, 2017	20.01	20.01	18.75	19.27	9,471	+0.07(+0.38%)
Sep 20, 2017	19.40	19.92	19.19	19.19	10,472	-0.73(-3.64%)
Sep 19, 2017	19.31	20.06	19.31	19.92	2,974	+0.55(+2.82%)
Sep 18, 2017	20.10	20.10	19.36	19.37	8,196	+0.03(+0.17%)
Sep 15, 2017	18.23	19.34	18.23	19.34	11,612	+1.02(+5.59%)
Sep 13, 2017		18.31	18.31	18.31	152	+0.16(+0.89%)
Sep 12, 2017	18.10	18.15	18.05	18.15	5,560	+0.32(+1.81%)
Sep 11, 2017	18.55	18.55	17.77	17.83	7,588	-0.27(-1.52%)
Sep 08, 2017	17.98	18.15	17.98	18.10	675	-0.29(-1.56%)
Sep 07, 2017	18.16	18.50	18.16	18.39	1,596	+0.23(+1.27%)
Sep 06, 2017	17.95	18.25	17.95	18.16	1,859	+0.01(+0.04%)