Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.21	18.24	17.87	17.93	1,401	-0.07(-0.41%)
Mar 30, 2015	18.27	18.30	17.79	18.00	9,240	+0.07(+0.41%)
Mar 27, 2015	17.83	18.02	17.83	17.93	6,979	+0.00(+0.00%)
Mar 26, 2015	17.72	18.29	17.72	17.93	6,379	+0.14(+0.78%)
Mar 25, 2015	17.83	17.83	17.79	17.79	446	-0.37(-2.05%)
Mar 24, 2015	18.17	18.17	17.92	18.17	2,485	+0.21(+1.18%)
Mar 23, 2015	18.14	18.14	17.93	17.95	2,896	-0.19(-1.05%)
Mar 20, 2015	17.77	18.14	17.77	18.14	2,876	+0.18(+0.98%)
Mar 19, 2015	18.17	18.17	17.79	17.97	1,476	-0.12(-0.67%)
Mar 18, 2015	17.75	18.14	17.75	18.09	5,278	+0.23(+1.29%)
Mar 17, 2015	17.68	17.87	17.68	17.86	1,185	-0.27(-1.49%)
Mar 16, 2015	17.57	18.13	17.57	18.13	2,635	+0.34(+1.93%)
Mar 13, 2015	18.17	18.17	17.63	17.79	19,837	-0.20(-1.14%)
Mar 12, 2015	17.88	18.14	17.88	17.99	3,766	+0.35(+1.99%)
Mar 11, 2015	17.83	17.89	17.50	17.64	2,132	-0.20(-1.10%)
Mar 10, 2015	17.77	17.93	17.75	17.83	2,070	+0.00(+0.00%)
Mar 09, 2015	17.96	17.96	17.75	17.83	8,800	+0.09(+0.49%)
Mar 06, 2015	17.90	17.90	17.48	17.75	2,719	-0.08(-0.45%)
Mar 05, 2015	17.73	17.93	17.42	17.83	2,994	+0.28(+1.61%)
Mar 04, 2015	17.40	17.93	17.40	17.54	4,425	-0.13(-0.74%)
Mar 03, 2015	17.49	17.86	17.45	17.68	4,186	-0.25(-1.41%)
Mar 02, 2015	17.60	17.93	17.42	17.93	2,000	+0.50(+2.87%)
Feb 27, 2015	17.93	17.93	17.43	17.43	3,828	-0.12(-0.66%)
Feb 26, 2015	17.93	17.93	17.54	17.54	10,194	-0.38(-2.14%)
Feb 25, 2015	17.94	17.94	17.83	17.93	4,904	+0.04(+0.20%)
Feb 24, 2015	17.76	18.04	17.75	17.89	1,501	-0.14(-0.80%)
Feb 23, 2015	17.72	18.04	17.72	18.04	1,481	+0.33(+1.84%)
Feb 20, 2015	17.75	18.02	17.71	17.71	5,490	+0.02(+0.12%)
Feb 19, 2015	18.00	18.00	17.69	17.69	1,894	-0.02(-0.12%)
Feb 18, 2015	18.10	18.11	17.69	17.71	1,449	-0.06(-0.33%)
Feb 17, 2015	17.76	17.78	17.68	17.77	1,956	+0.01(+0.04%)
Feb 13, 2015	18.09	17.76	17.76	17.76	8,282	-0.03(-0.16%)
Feb 12, 2015	18.15	18.45	17.63	17.79	2,517	-0.49(-2.69%)
Feb 11, 2015	17.75	18.75	17.66	18.28	5,153	+0.63(+3.58%)
Feb 10, 2015	18.10	18.83	17.29	17.65	27,014	-0.10(-0.54%)
Feb 09, 2015	17.85	17.89	17.21	17.75	4,134	+0.07(+0.41%)
Feb 06, 2015	17.73	17.89	17.04	17.68	2,252	+0.07(+0.41%)
Feb 05, 2015	17.39	17.74	17.39	17.60	3,870	+0.49(+2.88%)
Feb 04, 2015	17.59	17.59	17.11	17.11	839	-0.33(-1.91%)
Feb 03, 2015	17.53	17.53	17.11	17.44	2,145	-0.00(-0.00%)
Feb 02, 2015	17.88	17.88	16.87	17.44	22,151	-0.40(-2.23%)
Jan 30, 2015	17.22	17.84	16.82	17.84	26,400	+0.46(+2.67%)
Jan 29, 2015	17.02	17.89	17.02	17.38	2,712	+0.54(+3.23%)
Jan 28, 2015	17.91	17.95	16.83	16.83	1,620	+0.05(+0.30%)
Jan 27, 2015	17.42	17.42	16.75	16.78	2,179	-0.49(-2.85%)
Jan 26, 2015	17.25	17.99	17.25	17.28	4,862	+0.03(+0.17%)
Jan 23, 2015	17.26	17.29	17.25	17.25	971	-0.04(-0.25%)
Jan 22, 2015	17.35	17.77	17.25	17.29	2,537	-0.06(-0.33%)
Jan 21, 2015	17.31	17.93	17.26	17.35	3,694	+0.11(+0.63%)
Jan 20, 2015	17.73	17.73	17.24	17.24	3,090	-0.66(-3.68%)
Jan 16, 2015	17.92	17.93	17.49	17.90	1,899	-0.03(-0.16%)
Jan 15, 2015	18.07	18.10	17.39	17.93	7,000	+0.35(+1.98%)
Jan 14, 2015	17.57	17.93	17.57	17.58	1,980	-0.35(-1.94%)
Jan 13, 2015	17.46	18.07	17.45	17.93	1,477	+0.01(+0.08%)
Jan 12, 2015	18.10	18.10	17.44	17.91	4,269	+0.39(+2.23%)
Jan 09, 2015	16.70	17.87	16.66	17.52	9,494	+0.93(+5.63%)
Jan 08, 2015	16.70	16.70	16.52	16.59	6,623	-0.09(-0.56%)
Jan 07, 2015	16.66	16.70	16.37	16.68	9,369	+0.24(+1.45%)
Jan 06, 2015	16.31	16.55	16.31	16.44	2,436	+0.12(+0.75%)
Jan 05, 2015	16.13	16.65	16.10	16.32	3,502	+0.25(+1.53%)