Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.55	15.08	15.08	15.08	856	-0.48(-3.06%)
Dec 30, 2013	15.74	15.74	15.24	15.55	9,928	-0.19(-1.21%)
Dec 27, 2013	15.69	16.09	15.48	15.74	3,077	+0.16(+1.03%)
Dec 26, 2013	15.53	15.69	15.53	15.58	2,727	+0.10(+0.63%)
Dec 24, 2013	15.99	16.02	15.27	15.48	8,338	+0.03(+0.18%)
Dec 23, 2013	15.34	15.69	15.34	15.45	8,628	+0.13(+0.87%)
Dec 20, 2013	15.35	16.02	15.31	15.32	19,744	+0.05(+0.32%)
Dec 19, 2013	15.31	15.35	15.20	15.27	5,001	-0.00(-0.02%)
Dec 18, 2013	15.24	15.31	14.92	15.28	4,035	+0.24(+1.61%)
Dec 17, 2013	14.81	15.18	14.81	15.03	1,287	-0.27(-1.79%)
Dec 16, 2013	15.31	15.31	15.31	15.31	723	+0.14(+0.92%)
Dec 13, 2013	15.20	15.20	15.06	15.17	1,604	-0.04(-0.29%)
Dec 12, 2013	15.20	15.33	15.12	15.21	10,409	+0.18(+1.22%)
Dec 11, 2013	15.15	15.15	15.03	15.03	706	-0.12(-0.78%)
Dec 10, 2013	14.96	15.15	14.81	15.15	4,306	+0.42(+2.82%)
Dec 09, 2013	14.96	14.99	14.72	14.73	11,007	-0.23(-1.53%)
Dec 06, 2013	14.69	14.96	14.69	14.96	0	+0.36(+2.47%)
Dec 05, 2013	14.60	14.60	14.60	14.60	0	-0.10(-0.71%)
Dec 04, 2013	14.62	14.89	14.58	14.70	0	+0.12(+0.81%)
Dec 03, 2013	14.55	14.63	14.54	14.58	0	-0.01(-0.05%)
Dec 02, 2013	14.85	14.85	14.58	14.59	0	-0.30(-2.00%)
Nov 29, 2013	14.68	14.96	14.67	14.89	0	+0.23(+1.58%)
Nov 26, 2013	14.91	14.66	14.66	14.66	1,732	+0.14(+0.98%)
Nov 25, 2013	14.76	14.85	14.51	14.51	0	-0.24(-1.64%)
Nov 22, 2013	14.76	14.76	14.76	14.76	0	+0.04(+0.28%)
Nov 21, 2013	14.70	14.88	14.69	14.72	0	+0.09(+0.62%)
Nov 19, 2013	14.83	14.63	14.63	14.63	3,176	-0.30(-2.04%)
Nov 18, 2013	14.88	14.96	14.82	14.93	0	-0.03(-0.18%)
Nov 15, 2013	14.90	14.97	14.82	14.96	0	+0.01(+0.05%)
Nov 14, 2013	15.10	15.10	14.94	14.95	0	-0.01(-0.05%)
Nov 13, 2013	14.95	14.97	14.90	14.96	0	-0.01(-0.05%)
Nov 12, 2013	14.83	15.10	14.82	14.97	0	+0.14(+0.98%)
Nov 08, 2013	14.82	14.82	14.82	14.82	288	+0.04(+0.24%)
Nov 07, 2013	14.89	14.96	14.79	14.79	0	-0.17(-1.16%)
Nov 06, 2013	14.79	14.97	14.79	14.96	0	+0.17(+1.17%)
Nov 05, 2013	14.79	14.79	14.79	14.79	0	+0.10(+0.71%)
Nov 01, 2013	14.73	14.68	14.68	14.68	1,588	-0.19(-1.30%)
Oct 31, 2013	14.65	14.88	14.65	14.88	0	+0.04(+0.24%)
Oct 30, 2013	14.89	14.89	14.84	14.84	0	+0.11(+0.75%)
Oct 29, 2013	14.72	14.73	14.72	14.73	0	+0.01(+0.09%)
Oct 28, 2013	14.66	14.93	14.66	14.72	0	-0.16(-1.07%)
Oct 25, 2013	14.88	14.88	14.88	14.88	0	-0.04(-0.28%)
Oct 24, 2013	14.69	14.96	14.69	14.92	0	-0.03(-0.23%)
Oct 23, 2013	14.90	14.96	14.75	14.95	0	+0.30(+2.08%)
Oct 22, 2013	14.67	14.84	14.64	14.65	0	+0.01(+0.09%)
Oct 21, 2013	14.88	14.88	14.63	14.63	0	-0.26(-1.72%)
Oct 18, 2013	14.75	15.03	14.75	14.89	6,301	+0.14(+0.94%)
Oct 17, 2013	14.75	14.75	14.63	14.75	0	-0.10(-0.65%)
Oct 16, 2013	14.85	14.85	14.63	14.85	0	+0.10(+0.65%)
Oct 14, 2013	14.65	14.75	14.75	14.75	433	+0.00(+0.00%)
Oct 11, 2013	14.70	14.75	14.68	14.75	0	+0.02(+0.14%)
Oct 10, 2013	14.62	14.73	14.62	14.73	0	+0.03(+0.24%)
Oct 09, 2013	14.63	14.72	14.63	14.70	0	+0.12(+0.81%)
Oct 08, 2013	14.83	14.83	14.58	14.58	0	-0.14(-0.94%)
Oct 07, 2013	14.79	14.89	14.72	14.72	0	+0.03(+0.21%)
Oct 04, 2013	15.19	15.23	14.47	14.68	0	-0.07(-0.45%)
Oct 03, 2013	14.74	14.79	14.60	14.75	0	+0.03(+0.24%)
Oct 02, 2013	14.74	14.93	14.70	14.72	0	-0.45(-2.94%)
Oct 01, 2013	15.16	15.16	15.16	15.16	0	+0.31(+2.07%)
Sep 30, 2013	14.92	14.92	14.47	14.85	0	-0.17(-1.11%)
Sep 27, 2013	15.25	15.25	14.96	15.02	0	-0.15(-1.00%)
Sep 26, 2013	15.25	15.25	15.17	15.17	0	-0.17(-1.08%)
Sep 25, 2013	15.32	15.37	15.15	15.34	0	-0.03(-0.18%)
Sep 24, 2013	15.19	15.39	15.19	15.37	0	+0.22(+1.46%)
Sep 23, 2013	14.99	15.23	14.96	15.15	0	+0.29(+1.94%)
Sep 20, 2013	14.89	15.06	14.86	14.86	0	-0.33(-2.16%)
Sep 19, 2013	15.06	15.20	15.03	15.19	0	-0.01(-0.09%)
Sep 18, 2013	15.03	15.20	15.03	15.20	0	+0.17(+1.14%)
Sep 17, 2013	15.03	15.03	15.03	15.03	0	-0.06(-0.41%)
Sep 16, 2013	15.20	15.20	14.89	15.09	0	-0.11(-0.72%)
Sep 13, 2013	15.12	15.23	15.12	15.20	0	+0.07(+0.45%)
Sep 12, 2013	15.15	15.15	15.13	15.13	0	-0.02(-0.14%)
Sep 11, 2013	15.06	15.23	15.06	15.15	0	+0.05(+0.36%)
Sep 10, 2013	15.08	15.18	15.08	15.10	0	-0.14(-0.90%)
Sep 09, 2013	15.06	15.23	15.06	15.23	0	+0.08(+0.50%)
Sep 06, 2013	15.17	15.33	15.14	15.16	0	+0.01(+0.04%)
Sep 05, 2013	15.36	15.36	15.15	15.15	0	+0.00(+0.00%)
Sep 04, 2013	15.39	15.39	15.13	15.15	0	+0.09(+0.59%)
Sep 03, 2013	15.18	15.31	15.06	15.06	0	-0.09(-0.59%)
Aug 30, 2013	14.89	15.33	14.89	15.15	0	+0.26(+1.75%)
Aug 29, 2013	14.72	15.17	14.72	14.89	0	+0.19(+1.30%)
Aug 28, 2013	14.34	14.73	14.29	14.70	0	+0.27(+1.85%)
Aug 27, 2013	14.02	14.86	14.02	14.43	0	+0.36(+2.58%)
Aug 26, 2013	14.04	14.35	14.02	14.07	0	-0.29(-2.05%)
Aug 23, 2013	14.09	14.36	14.09	14.36	0	+0.33(+2.34%)
Aug 21, 2013	14.08	14.04	14.04	14.04	876	+0.00(+0.00%)
Aug 20, 2013	14.23	14.84	14.02	14.04	0	-0.25(-1.77%)
Aug 19, 2013	14.73	14.73	13.90	14.29	0	-0.47(-3.16%)
Aug 16, 2013	14.50	14.89	14.50	14.76	0	+0.47(+3.31%)
Aug 15, 2013	14.39	14.48	14.28	14.28	1,640	+0.05(+0.38%)
Aug 14, 2013	14.51	14.55	14.23	14.23	0	-0.21(-1.42%)
Aug 13, 2013	14.31	14.43	14.28	14.43	1,754	+0.16(+1.10%)
Aug 12, 2013	14.44	14.44	14.18	14.28	1,892	-0.10(-0.67%)
Aug 09, 2013	14.58	14.58	14.11	14.37	5,726	-0.18(-1.27%)
Aug 08, 2013	14.38	14.92	14.38	14.56	1,745	+0.18(+1.24%)
Aug 07, 2013	14.13	14.38	14.12	14.38	701	+0.18(+1.25%)
Aug 06, 2013	14.21	14.37	14.20	14.20	1,819	-0.01(-0.05%)
Aug 05, 2013	14.35	14.35	14.21	14.21	762	-0.05(-0.33%)
Aug 02, 2013	14.29	14.40	14.25	14.25	2,593	-0.03(-0.19%)
Aug 01, 2013	14.25	14.52	14.23	14.28	1,460	-0.13(-0.90%)
Jul 31, 2013	14.10	14.47	14.10	14.41	0	+0.27(+1.94%)
Jul 30, 2013	14.36	14.55	14.14	14.14	0	-0.21(-1.43%)
Jul 29, 2013	14.16	14.35	14.16	14.34	0	+0.20(+1.40%)
Jul 25, 2013	14.36	14.15	14.15	14.15	1,898	-0.14(-1.01%)
Jul 24, 2013	14.28	14.40	14.24	14.29	0	+0.14(+1.02%)
Jul 23, 2013	14.24	14.28	14.15	14.15	0	+0.08(+0.58%)
Jul 22, 2013	14.15	14.15	13.73	14.06	0	+0.06(+0.44%)
Jul 19, 2013	14.14	14.14	14.00	14.00	0	-0.17(-1.21%)
Jul 18, 2013	13.95	14.27	13.76	14.17	0	+0.14(+0.98%)
Jul 17, 2013	14.05	14.05	13.95	14.04	1,602	-0.18(-1.25%)
Jul 16, 2013	14.12	14.21	14.12	14.21	0	+0.17(+1.22%)
Jul 15, 2013	14.07	14.23	14.04	14.04	0	-0.03(-0.19%)
Jul 12, 2013	14.03	14.23	13.86	14.07	0	+0.23(+1.68%)
Jul 11, 2013	13.83	14.22	13.83	13.84	0	+0.11(+0.80%)
Jul 10, 2013	13.78	14.27	13.69	13.73	0	-0.10(-0.74%)
Jul 09, 2013	14.04	14.24	13.69	13.83	0	-0.07(-0.49%)
Jul 08, 2013	14.25	14.28	13.90	13.90	0	-0.38(-2.64%)
Jul 05, 2013	13.73	14.28	13.73	14.28	0	+0.21(+1.46%)
Jul 03, 2013	14.52	14.52	14.07	14.07	0	-0.11(-0.77%)
Jul 02, 2013	14.51	14.51	14.17	14.18	0	-0.20(-1.38%)
Jul 01, 2013	14.62	14.72	14.38	14.38	0	-0.10(-0.71%)
Jun 27, 2013	14.48	14.48	14.48	14.48	0	+0.05(+0.33%)
Jun 26, 2013	14.50	14.50	14.41	14.43	0	+0.05(+0.38%)
Jun 25, 2013	14.11	14.52	14.10	14.38	0	-0.27(-1.87%)
Jun 24, 2013	14.39	14.65	14.39	14.65	0	+0.17(+1.18%)
Jun 21, 2013	14.44	14.73	14.06	14.48	1,520	-0.25(-1.67%)
Jun 20, 2013	14.04	14.83	14.04	14.73	0	-0.25(-1.65%)
Jun 19, 2013	14.97	14.97	14.97	14.97	0	+0.10(+0.69%)
Jun 18, 2013	14.62	14.87	14.37	14.87	0	+0.26(+1.81%)
Jun 17, 2013	14.60	14.62	14.53	14.61	0	+0.01(+0.09%)
Jun 14, 2013	14.59	14.59	14.59	14.59	0	+0.33(+2.33%)
Jun 13, 2013	14.26	14.26	14.26	14.26	221	+0.11(+0.77%)
Jun 12, 2013	14.56	14.62	14.09	14.15	2,010	-0.47(-3.19%)
Jun 11, 2013	14.62	14.62	14.62	14.62	506	-0.01(-0.09%)
Jun 10, 2013	14.61	14.82	14.61	14.63	0	+0.03(+0.23%)
Jun 07, 2013	14.56	14.60	14.56	14.60	0	+0.04(+0.28%)
Jun 06, 2013	14.89	14.89	14.56	14.56	0	-0.03(-0.19%)
Jun 05, 2013	14.55	14.72	14.46	14.59	0	-0.01(-0.05%)
Jun 04, 2013	14.45	14.62	14.25	14.59	0	+0.09(+0.65%)
Jun 03, 2013	14.38	14.55	14.38	14.50	7,265	-0.09(-0.65%)
May 30, 2013	14.59	14.59	14.59	14.59	0	+0.21(+1.46%)
May 29, 2013	14.02	14.62	14.02	14.38	3,325	+0.00(+0.00%)
May 28, 2013	14.51	14.62	14.38	14.38	2,236	-0.20(-1.39%)
May 24, 2013	14.39	14.59	14.38	14.59	0	+0.07(+0.47%)
May 23, 2013	14.22	14.61	14.05	14.52	0	-0.07(-0.46%)
May 22, 2013	13.91	14.61	13.91	14.59	0	+0.20(+1.41%)
May 21, 2013	14.49	14.62	14.01	14.38	0	-0.18(-1.25%)
May 20, 2013	14.46	14.84	14.43	14.57	0	+0.12(+0.80%)
May 17, 2013	14.38	14.55	14.21	14.45	0	+0.48(+3.44%)
May 16, 2013	13.94	14.24	13.94	13.97	2,136	-0.35(-2.46%)
May 15, 2013	14.34	14.47	13.74	14.32	0	+0.63(+4.60%)
May 13, 2013	14.65	14.65	13.54	13.69	0	-0.84(-5.78%)
May 10, 2013	14.30	14.55	14.30	14.53	0	+0.05(+0.33%)
May 09, 2013	14.47	14.67	14.35	14.49	0	+0.14(+0.94%)
May 08, 2013	14.42	14.62	14.35	14.35	0	+0.04(+0.28%)
May 07, 2013	14.29	14.67	14.29	14.31	0	-0.21(-1.45%)
May 06, 2013	14.49	14.62	14.36	14.52	0	+0.03(+0.19%)
May 03, 2013	14.72	14.72	14.36	14.49	0	-0.22(-1.52%)
May 02, 2013	14.71	14.86	14.59	14.72	0	+0.14(+0.98%)
May 01, 2013	14.86	14.86	14.57	14.57	0	-0.17(-1.15%)
Apr 30, 2013	14.47	14.88	14.47	14.74	0	+0.33(+2.25%)
Apr 29, 2013	14.25	14.45	14.25	14.42	5,605	+0.03(+0.23%)
Apr 26, 2013	14.11	14.47	14.32	14.38	24,254	+0.07(+0.47%)
Apr 25, 2013	14.26	14.35	14.08	14.32	12,179	+0.01(+0.05%)
Apr 24, 2013	14.29	14.33	13.87	14.31	0	+0.05(+0.38%)
Apr 23, 2013	14.18	14.31	14.08	14.26	3,192	-0.01(-0.09%)
Apr 22, 2013	14.34	14.39	14.07	14.27	10,924	+0.08(+0.57%)
Apr 19, 2013	14.01	14.38	14.01	14.19	4,941	+0.17(+1.21%)
Apr 18, 2013	13.98	14.41	13.94	14.02	9,777	-0.12(-0.86%)
Apr 17, 2013	13.87	14.14	13.87	14.14	1,591	+0.26(+1.90%)
Apr 16, 2013	13.92	14.07	13.86	13.88	17,119	-0.09(-0.68%)
Apr 15, 2013	14.42	14.42	13.92	13.97	7,648	-0.31(-2.18%)
Apr 12, 2013	14.25	14.28	13.94	14.28	9,635	+0.03(+0.24%)
Apr 11, 2013	13.98	14.28	13.98	14.25	26,321	+0.07(+0.53%)
Apr 10, 2013	14.21	14.21	14.05	14.17	1,499	-0.13(-0.90%)
Apr 09, 2013	14.34	14.41	13.96	14.30	2,529	-0.03(-0.19%)
Apr 08, 2013	13.99	14.42	13.99	14.33	2,659	+0.30(+2.10%)
Apr 05, 2013	14.28	14.28	13.93	14.03	2,449	-0.38(-2.66%)
Apr 04, 2013	14.47	14.55	14.08	14.42	1,582	-0.07(-0.47%)
Apr 03, 2013	14.29	14.49	14.19	14.49	18,159	+0.20(+1.37%)
Apr 02, 2013	14.09	14.30	13.94	14.29	8,372	+0.13(+0.92%)
Apr 01, 2013	14.09	14.20	13.78	14.16	1,514	-0.03(-0.19%)
Mar 28, 2013	14.27	14.27	14.19	14.19	1,076	-0.09(-0.66%)
Mar 27, 2013	13.89	14.28	13.89	14.28	2,286	+0.54(+3.94%)
Mar 26, 2013	14.28	14.28	13.74	13.74	4,798	-0.54(-3.79%)
Mar 25, 2013	13.74	14.28	13.74	14.28	2,880	+0.00(+0.00%)
Mar 22, 2013	14.26	14.28	14.18	14.28	3,266	+0.20(+1.44%)
Mar 21, 2013	14.17	14.26	13.94	14.08	11,891	-0.07(-0.48%)
Mar 20, 2013	14.18	14.21	13.93	14.15	9,085	-0.01(-0.05%)
Mar 19, 2013	14.18	14.19	14.05	14.15	8,423	+0.41(+2.95%)
Mar 18, 2013	14.03	14.08	13.74	13.75	11,258	-0.16(-1.17%)
Mar 15, 2013	14.04	14.13	13.91	13.91	14,187	-0.06(-0.41%)
Mar 14, 2013	13.78	14.04	13.78	13.97	9,785	+0.02(+0.17%)
Mar 13, 2013	13.72	13.94	13.72	13.94	3,724	-0.14(-1.00%)
Mar 12, 2013	14.17	14.26	14.04	14.08	9,744	+0.01(+0.05%)
Mar 11, 2013	14.25	14.26	14.08	14.08	2,802	-0.20(-1.40%)
Mar 08, 2013	13.92	14.28	13.75	14.28	7,902	+0.41(+2.94%)
Mar 07, 2013	13.92	14.00	13.74	13.87	4,855	-0.13(-0.91%)
Mar 06, 2013	13.70	14.00	13.55	14.00	7,817	+0.25(+1.80%)
Mar 05, 2013	14.04	14.04	13.72	13.75	10,538	-0.30(-2.14%)
Mar 04, 2013	14.04	14.15	13.88	14.05	15,791	-0.12(-0.85%)
Mar 01, 2013	14.06	14.17	14.06	14.17	1,722	-0.08(-0.56%)
Feb 28, 2013	14.22	14.45	14.22	14.25	49,563	+0.03(+0.19%)
Feb 27, 2013	14.44	14.51	14.21	14.22	52,959	-0.25(-1.71%)
Feb 26, 2013	14.16	14.47	14.04	14.47	21,348	+0.35(+2.51%)
Feb 25, 2013	14.38	14.46	14.10	14.12	51,622	-0.21(-1.45%)
Feb 22, 2013	13.54	14.55	13.54	14.32	42,924	+0.22(+1.57%)
Feb 21, 2013	14.03	14.21	13.98	14.10	31,805	+0.05(+0.38%)
Feb 20, 2013	14.21	14.21	14.04	14.05	41,183	-0.33(-2.28%)
Feb 19, 2013	14.00	14.38	13.92	14.38	29,100	+0.17(+1.18%)
Feb 15, 2013	13.96	14.24	13.96	14.21	57,252	-0.01(-0.05%)
Feb 14, 2013	13.83	14.22	13.77	14.22	29,894	+0.15(+1.09%)
Feb 13, 2013	13.81	14.08	13.71	14.06	31,347	+0.21(+1.55%)
Feb 12, 2013	13.54	14.18	13.54	13.85	45,147	+0.31(+2.27%)
Feb 11, 2013	13.91	13.91	13.48	13.54	47,066	-0.37(-2.64%)
Feb 08, 2013	14.21	14.21	13.46	13.91	106,477	-0.28(-1.98%)
Feb 07, 2013	14.22	14.65	14.09	14.19	110,842	+2.12(+17.60%)
Feb 06, 2013	12.00	12.08	12.00	12.07	3,042	+0.17(+1.43%)
Feb 04, 2013	11.76	11.90	11.76	11.90	3,865	+0.07(+0.62%)
Feb 01, 2013	11.78	11.83	11.78	11.82	1,592	+0.08(+0.71%)
Jan 31, 2013	11.71	11.83	11.71	11.74	5,067	+0.00(+0.03%)
Jan 30, 2013	11.70	11.74	11.50	11.74	8,394	+0.04(+0.36%)
Jan 29, 2013	11.55	11.70	11.50	11.69	4,336	+0.17(+1.49%)
Jan 28, 2013	11.50	11.55	11.50	11.52	7,256	+0.03(+0.23%)
Jan 25, 2013	11.50	11.50	11.46	11.50	2,990	+0.01(+0.05%)
Jan 24, 2013	11.46	11.50	11.44	11.49	4,490	+0.05(+0.48%)
Jan 23, 2013	11.40	11.44	11.40	11.44	5,294	+0.03(+0.29%)
Jan 22, 2013	11.40	11.44	11.30	11.40	4,755	+0.02(+0.18%)
Jan 18, 2013	11.37	11.46	11.30	11.38	5,113	+0.05(+0.47%)
Jan 17, 2013	11.37	11.37	11.30	11.33	2,841	-0.04(-0.35%)
Jan 16, 2013	11.34	11.37	11.27	11.37	1,749	+0.01(+0.05%)
Jan 15, 2013	11.36	11.37	11.36	11.36	693	-0.01(-0.05%)
Jan 14, 2013	11.37	11.37	11.24	11.37	5,531	+0.01(+0.06%)
Jan 11, 2013	11.30	11.36	11.30	11.36	1,644	+0.06(+0.53%)
Jan 10, 2013	11.30	11.30	11.22	11.30	6,547	+0.09(+0.77%)
Jan 09, 2013	11.30	11.30	11.22	11.22	5,127	-0.02(-0.18%)
Jan 08, 2013	11.30	11.30	11.22	11.24	2,431	-0.07(-0.59%)
Jan 07, 2013	11.34	11.34	11.27	11.30	2,338	+0.08(+0.75%)
Jan 04, 2013	11.24	11.37	11.22	11.22	3,999	-0.04(-0.33%)
Jan 03, 2013	11.33	11.33	11.20	11.26	1,821	-0.04(-0.36%)