Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.54	15.54	15.24	15.51	3,329	-0.04(-0.23%)
Mar 27, 2014	15.44	15.54	15.54	15.54	5,141	+0.08(+0.54%)
Mar 26, 2014	15.64	15.64	15.45	15.46	1,533	-0.18(-1.16%)
Mar 25, 2014	15.65	15.65	15.42	15.64	4,123	+0.04(+0.27%)
Mar 24, 2014	15.60	15.60	15.36	15.60	1,516	+0.02(+0.13%)
Mar 21, 2014	15.66	15.75	15.58	15.58	4,997	-0.03(-0.22%)
Mar 20, 2014	15.56	15.61	15.56	15.61	3,207	-0.01(-0.09%)
Mar 19, 2014	15.58	15.66	15.55	15.63	7,333	+0.05(+0.31%)
Mar 18, 2014	15.45	15.58	15.45	15.58	4,957	-0.17(-1.11%)
Mar 17, 2014	15.51	15.75	15.41	15.75	2,322	+0.25(+1.58%)
Mar 14, 2014	15.51	15.51	15.51	15.51	936	-0.07(-0.45%)
Mar 13, 2014	15.37	15.58	15.37	15.58	2,435	+0.00(+0.00%)
Mar 12, 2014	15.52	15.58	15.52	15.58	2,899	+0.18(+1.14%)
Mar 11, 2014	15.40	15.40	15.40	15.40	567	+0.08(+0.50%)
Mar 10, 2014	15.37	15.38	15.31	15.33	5,205	-0.08(-0.49%)
Mar 07, 2014	15.38	15.57	15.36	15.40	11,652	+0.10(+0.68%)
Mar 06, 2014	15.30	15.30	15.30	15.30	329	-0.08(-0.54%)
Mar 05, 2014	15.37	15.38	15.30	15.38	10,482	+0.01(+0.09%)
Mar 04, 2014	15.40	15.40	15.23	15.37	6,198	+0.10(+0.68%)
Mar 03, 2014	15.36	15.36	15.23	15.27	2,689	+0.03(+0.23%)
Feb 28, 2014	15.13	15.32	15.13	15.23	6,816	+0.00(+0.00%)
Feb 27, 2014	15.13	15.23	15.13	15.23	1,308	-0.07(-0.45%)
Feb 26, 2014	15.20	15.30	15.16	15.30	13,959	+0.28(+1.89%)
Feb 25, 2014	14.95	15.02	14.95	15.02	723	-0.12(-0.78%)
Feb 24, 2014	15.13	15.13	14.93	15.13	4,817	+0.21(+1.39%)
Feb 21, 2014	14.80	14.98	14.80	14.93	2,221	+0.14(+0.94%)
Feb 20, 2014	14.64	15.02	14.62	14.79	10,875	-0.17(-1.16%)
Feb 19, 2014	14.96	14.96	14.96	14.96	664	+0.08(+0.51%)
Feb 14, 2014	14.88	14.88	14.88	14.88	2	+0.00(+0.03%)
Feb 13, 2014	15.00	15.02	14.88	14.88	2,549	+0.02(+0.15%)
Feb 12, 2014	14.84	15.07	14.84	14.86	4,047	-0.03(-0.19%)
Feb 11, 2014	14.73	14.88	14.58	14.88	3,354	+0.19(+1.27%)
Feb 10, 2014	15.09	15.09	14.69	14.70	3,949	-0.12(-0.84%)
Feb 07, 2014	14.85	14.85	14.82	14.82	1,778	-0.03(-0.19%)
Feb 06, 2014	14.86	14.86	14.82	14.85	1,588	-0.13(-0.88%)
Feb 05, 2014	14.97	15.12	14.97	14.98	1,040	+0.17(+1.12%)
Feb 04, 2014	14.75	14.82	14.75	14.82	1,012	-0.05(-0.33%)
Feb 03, 2014	14.82	15.02	14.80	14.86	7,940	+0.04(+0.28%)
Jan 31, 2014	15.01	15.02	14.82	14.82	4,668	-0.21(-1.38%)
Jan 30, 2014	15.03	15.03	15.01	15.03	580	+0.00(+0.00%)
Jan 29, 2014	15.03	15.03	15.03	15.03	1,870	-0.17(-1.14%)
Jan 28, 2014	14.68	15.20	14.68	15.20	1,081	+0.31(+2.09%)
Jan 27, 2014	14.85	14.93	14.85	14.89	2,912	-0.06(-0.42%)
Jan 24, 2014	14.88	15.00	14.72	14.95	14,469	-0.23(-1.53%)
Jan 23, 2014	15.06	15.19	14.98	15.19	1,690	+0.18(+1.22%)
Jan 22, 2014	14.84	15.20	14.84	15.00	7,642	+0.01(+0.05%)
Jan 21, 2014	15.15	15.15	14.96	15.00	1,591	-0.21(-1.37%)
Jan 17, 2014	15.06	15.20	15.20	15.20	2,022	+0.30(+2.04%)
Jan 16, 2014	14.91	14.99	14.90	14.90	612	-0.19(-1.24%)
Jan 15, 2014	15.00	15.09	14.61	15.09	10,535	+0.09(+0.60%)
Jan 14, 2014	15.09	15.09	14.96	15.00	1,742	-0.12(-0.78%)
Jan 13, 2014	15.09	15.27	14.90	15.11	2,240	+0.02(+0.14%)
Jan 10, 2014	15.06	15.09	14.88	15.09	1,558	+0.10(+0.65%)
Jan 09, 2014	14.97	15.00	14.95	15.00	3,510	+0.05(+0.32%)
Jan 08, 2014	14.92	15.08	14.88	14.95	3,715	-0.13(-0.87%)
Jan 07, 2014	15.04	15.24	15.04	15.08	5,828	+0.23(+1.54%)
Jan 06, 2014	14.93	14.93	14.85	14.85	1,902	-0.35(-2.28%)
Jan 03, 2014	15.37	15.45	15.09	15.20	4,394	-0.39(-2.53%)
Jan 02, 2014	14.89	15.59	14.62	15.59	10,258	+0.69(+4.65%)
Dec 31, 2013	15.37	14.90	14.90	14.90	866	-0.47(-3.06%)
Dec 30, 2013	15.56	15.56	15.06	15.37	10,047	-0.19(-1.21%)
Dec 27, 2013	15.51	15.90	15.30	15.56	3,114	+0.16(+1.03%)
Dec 26, 2013	15.35	15.51	15.35	15.40	2,760	+0.10(+0.63%)
Dec 24, 2013	15.80	15.83	15.09	15.30	8,438	+0.03(+0.18%)
Dec 23, 2013	15.16	15.51	15.15	15.27	8,731	+0.13(+0.87%)
Dec 20, 2013	15.17	15.83	15.13	15.14	19,981	+0.05(+0.32%)
Dec 19, 2013	15.13	15.17	15.02	15.09	5,061	-0.00(-0.02%)
Dec 18, 2013	15.06	15.13	14.75	15.10	4,083	+0.24(+1.61%)
Dec 17, 2013	14.64	15.00	14.64	14.86	1,302	-0.27(-1.78%)
Dec 16, 2013	15.13	15.13	15.13	15.13	732	+0.14(+0.92%)
Dec 13, 2013	15.02	15.02	14.88	14.99	1,623	-0.04(-0.29%)
Dec 12, 2013	15.02	15.15	14.94	15.03	10,534	+0.18(+1.22%)
Dec 11, 2013	14.97	14.97	14.85	14.85	714	-0.12(-0.78%)
Dec 10, 2013	14.78	14.97	14.64	14.97	4,357	+0.41(+2.82%)
Dec 09, 2013	14.78	14.82	14.55	14.56	11,139	-0.23(-1.53%)
Dec 06, 2013	14.51	14.78	14.51	14.78	0	+0.36(+2.47%)
Dec 05, 2013	14.43	14.43	14.43	14.43	0	-0.10(-0.71%)
Dec 04, 2013	14.45	14.71	14.41	14.53	0	+0.12(+0.81%)
Dec 03, 2013	14.38	14.45	14.37	14.41	0	-0.01(-0.05%)
Dec 02, 2013	14.68	14.68	14.41	14.42	0	-0.29(-2.00%)
Nov 29, 2013	14.51	14.78	14.50	14.71	0	+0.23(+1.58%)
Nov 26, 2013	14.73	14.48	14.48	14.48	1,753	+0.14(+0.98%)
Nov 25, 2013	14.58	14.68	14.34	14.34	0	-0.24(-1.64%)
Nov 22, 2013	14.58	14.58	14.58	14.58	0	+0.04(+0.28%)
Nov 21, 2013	14.52	14.71	14.51	14.54	0	+0.09(+0.62%)
Nov 19, 2013	14.66	14.45	14.45	14.45	3,214	-0.30(-2.04%)
Nov 18, 2013	14.71	14.78	14.64	14.75	0	-0.03(-0.18%)
Nov 15, 2013	14.72	14.79	14.64	14.78	0	+0.01(+0.05%)
Nov 14, 2013	14.92	14.92	14.77	14.77	0	-0.01(-0.05%)
Nov 13, 2013	14.77	14.79	14.72	14.78	0	-0.01(-0.05%)
Nov 12, 2013	14.65	14.92	14.64	14.79	0	+0.14(+0.98%)
Nov 08, 2013	14.64	14.65	14.65	14.65	292	+0.03(+0.24%)
Nov 07, 2013	14.71	14.78	14.61	14.61	0	-0.17(-1.16%)
Nov 06, 2013	14.61	14.79	14.61	14.78	0	+0.17(+1.17%)
Nov 05, 2013	14.61	14.61	14.61	14.61	0	+0.10(+0.71%)
Nov 01, 2013	14.56	14.51	14.51	14.51	1,607	-0.19(-1.30%)
Oct 31, 2013	14.47	14.70	14.47	14.70	0	+0.03(+0.24%)
Oct 30, 2013	14.71	14.71	14.66	14.66	0	+0.11(+0.75%)
Oct 29, 2013	14.54	14.56	14.54	14.56	0	+0.01(+0.09%)
Oct 28, 2013	14.49	14.75	14.49	14.54	0	-0.16(-1.07%)
Oct 25, 2013	14.70	14.70	14.70	14.70	0	-0.04(-0.28%)
Oct 24, 2013	14.51	14.78	14.51	14.74	0	-0.03(-0.23%)
Oct 23, 2013	14.72	14.78	14.58	14.77	0	+0.30(+2.08%)
Oct 22, 2013	14.50	14.66	14.47	14.47	0	+0.01(+0.09%)
Oct 21, 2013	14.70	14.70	14.45	14.46	0	-0.25(-1.72%)
Oct 18, 2013	14.58	14.85	14.58	14.71	6,377	+0.14(+0.94%)
Oct 17, 2013	14.58	14.58	14.45	14.58	0	-0.10(-0.65%)
Oct 16, 2013	14.67	14.68	14.45	14.67	0	+0.10(+0.65%)
Oct 14, 2013	14.47	14.58	14.58	14.58	438	+0.00(+0.00%)
Oct 11, 2013	14.52	14.58	14.51	14.58	0	+0.02(+0.14%)
Oct 10, 2013	14.45	14.56	14.45	14.56	0	+0.03(+0.24%)
Oct 09, 2013	14.46	14.54	14.46	14.52	0	+0.12(+0.81%)
Oct 08, 2013	14.65	14.65	14.41	14.41	0	-0.14(-0.94%)
Oct 07, 2013	14.62	14.71	14.54	14.54	0	+0.03(+0.21%)
Oct 04, 2013	15.01	15.05	14.30	14.51	0	-0.06(-0.45%)
Oct 03, 2013	14.57	14.61	14.43	14.58	0	+0.03(+0.24%)
Oct 02, 2013	14.56	14.75	14.53	14.54	0	-0.44(-2.94%)
Oct 01, 2013	14.98	14.98	14.98	14.98	0	+0.30(+2.07%)
Sep 30, 2013	14.75	14.75	14.30	14.68	0	-0.16(-1.11%)
Sep 27, 2013	15.07	15.07	14.78	14.84	0	-0.15(-1.00%)
Sep 26, 2013	15.07	15.07	14.99	14.99	0	-0.16(-1.08%)
Sep 25, 2013	15.14	15.18	14.97	15.16	0	-0.03(-0.18%)
Sep 24, 2013	15.01	15.21	15.01	15.19	0	+0.22(+1.46%)
Sep 23, 2013	14.82	15.05	14.78	14.97	0	+0.28(+1.94%)
Sep 20, 2013	14.72	14.89	14.68	14.68	0	-0.32(-2.16%)
Sep 19, 2013	14.89	15.02	14.85	15.01	0	-0.01(-0.09%)
Sep 18, 2013	14.85	15.02	14.85	15.02	0	+0.17(+1.14%)
Sep 17, 2013	14.85	14.85	14.85	14.85	0	-0.06(-0.41%)
Sep 16, 2013	15.02	15.02	14.72	14.91	0	-0.11(-0.72%)
Sep 13, 2013	14.94	15.05	14.94	15.02	0	+0.07(+0.45%)
Sep 12, 2013	14.97	14.97	14.95	14.95	0	-0.02(-0.14%)
Sep 11, 2013	14.89	15.05	14.89	14.97	0	+0.05(+0.36%)
Sep 10, 2013	14.91	15.00	14.91	14.92	0	-0.14(-0.90%)
Sep 09, 2013	14.89	15.05	14.89	15.05	0	+0.07(+0.50%)
Sep 06, 2013	14.99	15.15	14.96	14.98	0	+0.01(+0.04%)
Sep 05, 2013	15.18	15.18	14.97	14.97	0	+0.00(+0.00%)
Sep 04, 2013	15.21	15.21	14.95	14.97	0	+0.09(+0.59%)
Sep 03, 2013	15.00	15.13	14.89	14.89	0	-0.09(-0.59%)
Aug 30, 2013	14.72	15.15	14.72	14.97	0	+0.26(+1.75%)
Aug 29, 2013	14.55	14.99	14.55	14.72	0	+0.19(+1.30%)
Aug 28, 2013	14.17	14.56	14.12	14.53	0	+0.26(+1.85%)
Aug 27, 2013	13.86	14.69	13.86	14.26	0	+0.36(+2.58%)
Aug 26, 2013	13.88	14.18	13.86	13.90	0	-0.29(-2.05%)
Aug 23, 2013	13.92	14.20	13.92	14.20	0	+0.32(+2.34%)
Aug 21, 2013	13.91	13.87	13.87	13.87	886	+0.00(+0.00%)
Aug 20, 2013	14.07	14.67	13.86	13.87	0	-0.25(-1.77%)
Aug 19, 2013	14.56	14.56	13.73	14.12	0	-0.46(-3.15%)
Aug 16, 2013	14.33	14.71	14.33	14.58	0	+0.47(+3.31%)
Aug 15, 2013	14.22	14.31	14.11	14.11	1,659	+0.05(+0.38%)
Aug 14, 2013	14.34	14.38	14.06	14.06	0	-0.20(-1.42%)
Aug 13, 2013	14.14	14.26	14.11	14.26	1,775	+0.16(+1.10%)
Aug 12, 2013	14.27	14.27	14.02	14.11	1,915	-0.09(-0.67%)
Aug 09, 2013	14.40	14.40	13.95	14.20	5,795	-0.18(-1.27%)
Aug 08, 2013	14.21	14.74	14.21	14.38	1,766	+0.18(+1.24%)
Aug 07, 2013	13.96	14.21	13.95	14.21	709	+0.18(+1.25%)
Aug 06, 2013	14.05	14.20	14.03	14.03	1,841	-0.01(-0.05%)
Aug 05, 2013	14.18	14.18	14.04	14.04	771	-0.05(-0.33%)
Aug 02, 2013	14.12	14.23	14.09	14.09	2,624	-0.03(-0.19%)
Aug 01, 2013	14.08	14.34	14.06	14.11	1,477	-0.13(-0.90%)
Jul 31, 2013	13.93	14.30	13.93	14.24	0	+0.27(+1.94%)
Jul 30, 2013	14.19	14.38	13.97	13.97	0	-0.20(-1.43%)
Jul 29, 2013	13.99	14.18	13.99	14.17	0	+0.20(+1.40%)
Jul 25, 2013	14.20	13.98	13.98	13.98	1,921	-0.14(-1.01%)
Jul 24, 2013	14.11	14.23	14.07	14.12	0	+0.14(+1.02%)
Jul 23, 2013	14.07	14.11	13.98	13.98	0	+0.08(+0.58%)
Jul 22, 2013	13.98	13.98	13.57	13.90	0	+0.06(+0.44%)
Jul 19, 2013	13.97	13.97	13.84	13.84	0	-0.17(-1.21%)
Jul 18, 2013	13.78	14.10	13.60	14.01	0	+0.14(+0.98%)
Jul 17, 2013	13.88	13.88	13.79	13.87	1,621	-0.18(-1.25%)
Jul 16, 2013	13.95	14.05	13.95	14.05	0	+0.17(+1.22%)
Jul 15, 2013	13.90	14.06	13.88	13.88	0	-0.03(-0.19%)
Jul 12, 2013	13.86	14.07	13.70	13.90	0	+0.23(+1.68%)
Jul 11, 2013	13.67	14.05	13.67	13.67	0	+0.11(+0.80%)
Jul 10, 2013	13.61	14.10	13.53	13.57	0	-0.10(-0.74%)
Jul 09, 2013	13.87	14.07	13.53	13.67	0	-0.07(-0.49%)
Jul 08, 2013	14.08	14.11	13.73	13.73	0	-0.37(-2.64%)
Jul 05, 2013	13.57	14.11	13.57	14.11	0	+0.20(+1.46%)
Jul 03, 2013	14.34	14.34	13.90	13.90	0	-0.11(-0.77%)
Jul 02, 2013	14.34	14.34	14.01	14.01	0	-0.20(-1.38%)
Jul 01, 2013	14.45	14.55	14.21	14.21	0	-0.10(-0.71%)
Jun 27, 2013	14.31	14.31	14.31	14.31	0	+0.05(+0.33%)
Jun 26, 2013	14.33	14.33	14.24	14.26	0	+0.05(+0.38%)
Jun 25, 2013	13.94	14.34	13.94	14.21	0	-0.27(-1.87%)
Jun 24, 2013	14.22	14.48	14.22	14.48	0	+0.17(+1.18%)
Jun 21, 2013	14.27	14.55	13.89	14.31	1,538	-0.24(-1.67%)
Jun 20, 2013	13.87	14.65	13.87	14.55	0	-0.24(-1.65%)
Jun 19, 2013	14.80	14.80	14.80	14.80	0	+0.10(+0.69%)
Jun 18, 2013	14.45	14.70	14.20	14.70	0	+0.26(+1.81%)
Jun 17, 2013	14.43	14.45	14.36	14.43	0	+0.01(+0.09%)
Jun 14, 2013	14.41	14.42	14.41	14.42	0	+0.33(+2.33%)
Jun 13, 2013	14.09	14.09	14.09	14.09	224	+0.11(+0.77%)
Jun 12, 2013	14.39	14.45	13.92	13.99	2,034	-0.46(-3.19%)
Jun 11, 2013	14.45	14.45	14.45	14.45	512	-0.01(-0.09%)
Jun 10, 2013	14.43	14.65	14.43	14.46	0	+0.03(+0.23%)
Jun 07, 2013	14.39	14.43	14.39	14.43	0	+0.04(+0.28%)
Jun 06, 2013	14.72	14.72	14.39	14.39	0	-0.03(-0.19%)
Jun 05, 2013	14.38	14.55	14.29	14.41	0	-0.01(-0.05%)
Jun 04, 2013	14.28	14.45	14.08	14.42	0	+0.09(+0.65%)
Jun 03, 2013	14.21	14.38	14.21	14.33	7,352	-0.09(-0.65%)
May 30, 2013	14.42	14.42	14.42	14.42	0	+0.21(+1.46%)
May 29, 2013	13.85	14.45	13.85	14.21	3,365	+0.00(+0.00%)
May 28, 2013	14.33	14.45	14.21	14.21	2,263	-0.20(-1.39%)
May 24, 2013	14.22	14.41	14.21	14.41	0	+0.07(+0.47%)
May 23, 2013	14.05	14.44	13.88	14.35	0	-0.07(-0.46%)
May 22, 2013	13.75	14.44	13.75	14.41	0	+0.20(+1.41%)
May 21, 2013	14.32	14.44	13.85	14.21	0	-0.18(-1.25%)
May 20, 2013	14.29	14.67	14.26	14.39	0	+0.11(+0.80%)
May 17, 2013	14.21	14.38	14.04	14.28	0	+0.48(+3.44%)
May 16, 2013	13.77	14.07	13.77	13.81	2,161	-0.35(-2.46%)
May 15, 2013	14.17	14.29	13.58	14.15	0	+0.62(+4.60%)
May 13, 2013	14.47	14.47	13.38	13.53	0	-0.83(-5.78%)
May 10, 2013	14.13	14.37	14.13	14.36	0	+0.05(+0.33%)
May 09, 2013	14.30	14.49	14.18	14.31	0	+0.13(+0.94%)
May 08, 2013	14.25	14.45	14.18	14.18	0	+0.04(+0.28%)
May 07, 2013	14.12	14.49	14.12	14.14	0	-0.21(-1.44%)
May 06, 2013	14.32	14.45	14.19	14.35	0	+0.03(+0.19%)
May 03, 2013	14.55	14.55	14.19	14.32	0	-0.22(-1.52%)
May 02, 2013	14.54	14.68	14.41	14.54	0	+0.14(+0.97%)
May 01, 2013	14.68	14.68	14.40	14.40	0	-0.17(-1.15%)
Apr 30, 2013	14.30	14.71	14.30	14.57	0	+0.32(+2.25%)
Apr 29, 2013	14.08	14.28	14.08	14.25	5,672	+0.03(+0.23%)
Apr 26, 2013	13.95	14.29	14.15	14.21	24,544	+0.07(+0.47%)
Apr 25, 2013	14.09	14.18	13.91	14.15	12,324	+0.01(+0.05%)
Apr 24, 2013	14.12	14.16	13.71	14.14	0	+0.05(+0.38%)
Apr 23, 2013	14.01	14.14	13.91	14.09	3,230	-0.01(-0.09%)
Apr 22, 2013	14.17	14.22	13.90	14.10	11,055	+0.08(+0.57%)
Apr 19, 2013	13.85	14.21	13.85	14.02	5,000	+0.17(+1.21%)
Apr 18, 2013	13.82	14.24	13.78	13.85	9,893	-0.12(-0.86%)
Apr 17, 2013	13.71	13.97	13.71	13.97	1,610	+0.26(+1.90%)
Apr 16, 2013	13.76	13.90	13.70	13.71	17,324	-0.09(-0.68%)
Apr 15, 2013	14.25	14.25	13.75	13.81	7,739	-0.31(-2.18%)
Apr 12, 2013	14.08	14.11	13.77	14.11	9,750	+0.03(+0.24%)
Apr 11, 2013	13.82	14.11	13.82	14.08	26,636	+0.07(+0.53%)
Apr 10, 2013	14.04	14.04	13.88	14.01	1,517	-0.13(-0.90%)
Apr 09, 2013	14.17	14.24	13.79	14.13	2,559	-0.03(-0.19%)
Apr 08, 2013	13.83	14.25	13.83	14.16	2,690	+0.29(+2.10%)
Apr 05, 2013	14.11	14.11	13.77	13.87	2,478	-0.38(-2.66%)
Apr 04, 2013	14.30	14.38	13.91	14.25	1,601	-0.07(-0.47%)
Apr 03, 2013	14.12	14.31	14.03	14.31	18,376	+0.19(+1.37%)
Apr 02, 2013	13.93	14.13	13.78	14.12	8,472	+0.13(+0.92%)