Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17.37	17.54	17.54	17.54	1,059	+0.36(+2.11%)
Dec 30, 2015	17.27	17.55	16.81	17.18	7,326	+0.00(+0.00%)
Dec 29, 2015	17.14	17.31	17.13	17.18	7,347	-0.07(-0.39%)
Dec 28, 2015	16.99	17.29	16.82	17.25	6,102	+0.32(+1.92%)
Dec 24, 2015	16.80	16.92	16.92	16.92	1,324	+0.05(+0.31%)
Dec 23, 2015	16.95	17.29	16.80	16.87	3,342	-0.04(-0.22%)
Dec 22, 2015	16.84	17.00	16.80	16.91	14,312	-0.08(-0.44%)
Dec 21, 2015	16.94	17.17	16.94	16.98	3,089	+0.27(+1.63%)
Dec 18, 2015	17.22	17.31	16.71	16.71	6,118	-0.36(-2.12%)
Dec 17, 2015	16.99	17.47	16.71	17.07	3,777	-0.02(-0.13%)
Dec 16, 2015	17.37	17.56	16.91	17.09	18,211	+0.02(+0.13%)
Dec 15, 2015	16.97	17.17	16.97	17.07	1,989	+0.08(+0.48%)
Dec 14, 2015	17.08	17.09	16.99	16.99	3,591	-0.10(-0.57%)
Dec 11, 2015	17.03	17.18	17.03	17.09	3,208	-0.23(-1.34%)
Dec 10, 2015	17.21	17.32	17.21	17.32	1,306	+0.21(+1.22%)
Dec 09, 2015	17.13	17.35	17.11	17.11	6,502	-0.01(-0.04%)
Dec 08, 2015	17.18	17.39	17.12	17.12	536	-0.16(-0.95%)
Dec 07, 2015	17.18	17.28	17.18	17.28	918	+0.07(+0.39%)
Dec 04, 2015	17.33	17.33	17.03	17.21	1,051	+0.21(+1.23%)
Dec 03, 2015	17.14	17.14	17.01	17.01	1,553	-0.07(-0.44%)
Dec 02, 2015	17.03	17.08	17.03	17.08	865	+0.04(+0.26%)
Dec 01, 2015	17.18	17.18	17.03	17.03	994	-0.12(-0.70%)
Nov 30, 2015	17.23	17.23	17.00	17.15	1,747	+0.01(+0.04%)
Nov 27, 2015	17.15	17.15	17.15	17.15	152	+0.03(+0.17%)
Nov 25, 2015	17.06	17.12	17.12	17.12	3,213	-0.06(-0.35%)
Nov 24, 2015	17.21	17.25	17.18	17.18	1,738	-0.15(-0.86%)
Nov 23, 2015	17.18	17.43	17.18	17.33	956	+0.10(+0.59%)
Nov 20, 2015	17.03	17.29	17.02	17.22	3,144	-0.14(-0.80%)
Nov 19, 2015	17.51	17.51	17.36	17.36	1,072	+0.00(+0.00%)
Nov 18, 2015	17.52	17.52	17.36	17.36	1,442	-0.14(-0.81%)
Nov 17, 2015	17.44	17.54	17.36	17.51	3,797	+0.08(+0.47%)
Nov 16, 2015	17.29	17.55	17.11	17.42	7,420	+0.16(+0.95%)
Nov 13, 2015	17.16	17.33	17.06	17.26	4,322	+0.08(+0.48%)
Nov 12, 2015	17.00	17.33	17.00	17.18	10,326	-0.03(-0.17%)
Nov 11, 2015	17.30	17.31	17.00	17.21	4,017	-0.08(-0.48%)
Nov 10, 2015	17.48	17.48	17.15	17.29	13,439	+0.08(+0.48%)
Nov 09, 2015	17.26	17.71	17.21	17.21	682	-0.27(-1.54%)
Nov 06, 2015	17.58	17.58	17.48	17.48	415	-0.07(-0.43%)
Nov 05, 2015	17.55	17.55	17.55	17.55	401	+0.17(+0.99%)
Nov 04, 2015	17.36	17.72	17.36	17.38	1,821	+0.01(+0.09%)
Nov 03, 2015	17.27	17.49	17.27	17.36	8,470	+0.15(+0.87%)
Nov 02, 2015	17.71	17.71	17.03	17.21	2,296	-0.46(-2.58%)
Oct 30, 2015	17.64	17.67	17.64	17.67	594	-0.17(-0.96%)
Oct 29, 2015	17.15	17.84	17.15	17.84	877	+0.36(+2.04%)
Oct 27, 2015	17.53	17.48	17.48	17.48	137	+0.03(+0.17%)
Oct 26, 2015	17.62	17.62	17.45	17.45	2,420	+0.19(+1.08%)
Oct 23, 2015	17.88	18.09	17.11	17.27	29,710	-0.04(-0.26%)
Oct 22, 2015	16.99	17.47	16.99	17.31	2,664	+0.16(+0.96%)
Oct 21, 2015	17.18	17.55	17.13	17.15	2,710	-0.31(-1.80%)
Oct 19, 2015	17.89	17.46	17.46	17.46	133	+0.27(+1.56%)
Oct 16, 2015	17.18	17.37	17.18	17.19	1,127	-0.12(-0.69%)
Oct 15, 2015	17.19	17.49	17.07	17.31	3,164	+0.27(+1.56%)
Oct 13, 2015	17.25	17.05	17.05	17.05	320	-0.80(-4.46%)
Oct 09, 2015	17.84	17.84	17.84	17.84	192	-0.42(-2.30%)
Oct 08, 2015	18.26	18.26	18.26	18.26	136	+1.05(+6.13%)
Oct 07, 2015	17.18	17.21	17.41	17.21	563	-0.20(-1.16%)
Oct 06, 2015	17.14	17.51	16.83	17.41	3,292	-0.05(-0.30%)
Oct 05, 2015	17.07	17.49	16.79	17.46	2,372	+0.28(+1.65%)
Oct 02, 2015	17.18	17.18	17.18	17.18	532	-0.05(-0.30%)