Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.16	18.16	17.65	17.65	3,780	-0.12(-0.66%)
Feb 26, 2015	18.16	18.16	17.77	17.77	10,067	-0.39(-2.14%)
Feb 25, 2015	18.17	18.17	18.05	18.16	4,843	+0.04(+0.20%)
Feb 24, 2015	17.99	18.27	17.97	18.12	1,483	-0.15(-0.80%)
Feb 23, 2015	17.94	18.27	17.94	18.27	1,462	+0.33(+1.84%)
Feb 20, 2015	17.97	18.25	17.94	17.94	5,421	+0.02(+0.12%)
Feb 19, 2015	18.23	18.23	17.91	17.91	1,870	-0.02(-0.12%)
Feb 18, 2015	18.32	18.34	17.91	17.94	1,431	-0.06(-0.33%)
Feb 17, 2015	17.98	18.00	17.91	17.99	1,931	+0.01(+0.04%)
Feb 13, 2015	18.32	17.99	17.99	17.99	8,179	-0.03(-0.16%)
Feb 12, 2015	18.38	18.68	17.86	18.02	2,486	-0.50(-2.69%)
Feb 11, 2015	17.97	18.99	17.88	18.52	5,088	+0.64(+3.58%)
Feb 10, 2015	18.33	19.07	17.51	17.88	26,676	-0.10(-0.54%)
Feb 09, 2015	18.08	18.11	17.43	17.97	4,082	+0.07(+0.41%)
Feb 06, 2015	17.95	18.11	17.26	17.90	2,224	+0.07(+0.41%)
Feb 05, 2015	17.61	17.97	17.61	17.83	3,822	+0.50(+2.88%)
Feb 04, 2015	17.81	17.81	17.33	17.33	828	-0.34(-1.91%)
Feb 03, 2015	17.75	17.75	17.33	17.66	2,118	-0.00(-0.00%)
Feb 02, 2015	18.10	18.10	17.08	17.66	21,873	-0.40(-2.23%)
Jan 30, 2015	17.44	18.07	17.03	18.07	26,069	+0.47(+2.67%)
Jan 29, 2015	17.24	18.11	17.24	17.60	2,678	+0.55(+3.23%)
Jan 28, 2015	18.14	18.18	17.05	17.05	1,600	+0.05(+0.30%)
Jan 27, 2015	17.64	17.64	16.96	17.00	2,152	-0.50(-2.85%)
Jan 26, 2015	17.47	18.22	17.47	17.50	4,801	+0.03(+0.17%)
Jan 23, 2015	17.48	17.51	17.47	17.47	959	-0.04(-0.25%)
Jan 22, 2015	17.57	17.99	17.47	17.51	2,505	-0.06(-0.33%)
Jan 21, 2015	17.53	18.16	17.48	17.57	3,647	+0.11(+0.63%)
Jan 20, 2015	17.95	17.95	17.46	17.46	3,052	-0.67(-3.68%)
Jan 16, 2015	18.15	18.16	17.72	18.13	1,875	-0.03(-0.16%)
Jan 15, 2015	18.30	18.33	17.61	18.16	6,912	+0.35(+1.98%)
Jan 14, 2015	17.79	18.16	17.79	17.80	1,956	-0.35(-1.94%)
Jan 13, 2015	17.69	18.30	17.67	18.16	1,458	+0.01(+0.08%)
Jan 12, 2015	18.32	18.33	17.66	18.14	4,216	+0.40(+2.23%)
Jan 09, 2015	16.91	18.10	16.87	17.75	9,376	+0.95(+5.63%)
Jan 08, 2015	16.91	16.91	16.73	16.80	6,540	-0.10(-0.56%)
Jan 07, 2015	16.87	16.91	16.58	16.89	9,252	+0.24(+1.45%)
Jan 06, 2015	16.51	16.76	16.51	16.65	2,406	+0.12(+0.75%)
Jan 05, 2015	16.34	16.86	16.30	16.53	3,458	+0.25(+1.53%)
Jan 02, 2015	16.54	16.87	16.28	16.28	1,457	-0.25(-1.51%)
Dec 31, 2014	16.30	16.53	16.53	16.53	6,270	+0.56(+3.49%)
Dec 30, 2014	16.27	16.27	15.97	15.97	3,740	-0.14(-0.86%)
Dec 29, 2014	16.07	16.32	16.07	16.11	12,585	+0.10(+0.60%)
Dec 26, 2014	15.97	16.01	15.97	16.01	954	+0.21(+1.30%)
Dec 23, 2014	15.59	15.81	15.81	15.81	2,999	+0.08(+0.51%)
Dec 22, 2014	15.41	15.88	15.37	15.73	17,397	+0.36(+2.31%)
Dec 19, 2014	15.30	15.52	15.30	15.37	3,338	-0.05(-0.33%)
Dec 18, 2014	15.59	15.59	15.31	15.42	1,623	-0.11(-0.68%)
Dec 17, 2014	15.30	15.67	15.30	15.53	637	+0.23(+1.50%)
Dec 16, 2014	15.34	15.62	15.30	15.30	5,184	-0.32(-2.04%)
Dec 15, 2014	15.78	15.78	15.44	15.62	940	+0.30(+1.99%)
Dec 12, 2014	15.55	15.55	15.31	15.31	2,410	-0.38(-2.45%)
Dec 11, 2014	15.58	15.88	15.58	15.70	1,474	+0.10(+0.63%)
Dec 10, 2014	15.60	15.60	15.60	15.60	455	+0.01(+0.07%)
Dec 09, 2014	15.66	15.72	15.58	15.59	4,065	-0.04(-0.23%)
Dec 08, 2014	15.59	15.87	15.55	15.63	1,816	-0.14(-0.92%)
Dec 05, 2014	15.55	15.77	15.55	15.77	979	+0.11(+0.67%)
Dec 04, 2014	15.77	15.86	15.66	15.67	5,155	-0.11(-0.67%)
Dec 03, 2014	15.77	15.86	15.77	15.77	3,290	-0.07(-0.45%)