Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	20.05	20.21	20.05	20.21	1,057	+0.35(+1.77%)
Mar 30, 2017	19.98	19.98	19.86	19.86	1,036	-0.12(-0.60%)
Mar 29, 2017	19.89	19.98	19.89	19.98	4,446	+0.06(+0.32%)
Mar 28, 2017	19.98	19.98	19.88	19.91	1,927	-0.11(-0.54%)
Mar 27, 2017	20.02	20.02	20.02	20.02	300	-0.17(-0.86%)
Mar 24, 2017	20.20	20.20	20.20	20.20	339	+0.02(+0.09%)
Mar 23, 2017	20.18	20.18	20.18	20.18	282	+0.30(+1.49%)
Mar 21, 2017		19.88	19.88	19.88	40	-0.04(-0.20%)
Mar 20, 2017	20.45	20.52	19.90	19.92	3,940	-0.48(-2.35%)
Mar 17, 2017	20.58	20.58	20.40	20.40	2,007	-0.10(-0.47%)
Mar 16, 2017	19.98	20.50	19.98	20.50	1,822	+0.52(+2.60%)
Mar 15, 2017	19.98	20.11	19.79	19.98	6,164	+0.00(+0.00%)
Mar 13, 2017		19.98	19.98	19.98	189	+0.00(+0.00%)
Mar 10, 2017	20.04	20.13	19.78	19.98	13,078	+0.11(+0.56%)
Mar 09, 2017	20.17	20.23	19.87	19.87	3,525	-0.05(-0.24%)
Mar 08, 2017	20.22	20.40	19.91	19.91	23,239	-0.19(-0.94%)
Mar 07, 2017	20.69	20.69	19.95	20.10	1,451	+0.13(+0.67%)
Mar 06, 2017	20.42	20.42	19.87	19.97	2,800	-0.21(-1.02%)
Mar 03, 2017	20.43	20.43	20.17	20.17	2,300	-0.01(-0.04%)
Mar 02, 2017	20.24	20.30	20.18	20.18	1,367	-0.05(-0.26%)
Mar 01, 2017	20.49	20.55	20.23	20.23	858	+0.06(+0.29%)
Feb 28, 2017	19.86	20.37	19.86	20.17	4,646	-0.67(-3.23%)
Feb 27, 2017	21.38	21.38	20.25	20.85	1,568	+0.59(+2.93%)
Feb 24, 2017	20.06	20.25	20.06	20.25	2,185	+0.00(+0.00%)
Feb 23, 2017	20.77	20.77	20.25	20.25	1,621	-0.32(-1.54%)
Feb 22, 2017	20.57	20.77	20.40	20.57	4,224	-0.02(-0.12%)
Feb 21, 2017	20.37	20.82	20.37	20.59	11,354	+0.32(+1.56%)
Feb 17, 2017		20.28	20.28	20.28	0	+0.27(+1.34%)
Feb 16, 2017	20.01	20.01	20.01	20.01	443	+0.04(+0.20%)
Feb 15, 2017	19.95	19.97	19.69	19.97	4,364	+0.19(+0.96%)
Feb 14, 2017	19.74	20.17	19.73	19.78	10,190	+0.11(+0.58%)
Feb 13, 2017	18.20	20.02	18.20	19.66	17,336	+1.47(+8.07%)
Feb 10, 2017	18.11	18.20	18.08	18.20	5,178	+0.17(+0.96%)
Feb 09, 2017	17.95	18.02	17.91	18.02	2,026	+0.11(+0.59%)
Feb 08, 2017	18.03	18.20	17.92	17.92	2,487	-0.28(-1.53%)
Feb 07, 2017	18.17	18.20	18.03	18.20	854	+0.28(+1.55%)
Feb 06, 2017	18.12	18.12	17.89	17.92	1,314	-0.11(-0.62%)
Feb 03, 2017	18.15	18.17	18.03	18.03	1,874	-0.06(-0.31%)
Feb 02, 2017	18.20	18.20	18.08	18.09	10,029	+0.02(+0.13%)
Feb 01, 2017	17.86	18.09	17.86	18.06	1,463	-0.14(-0.78%)
Jan 31, 2017	18.24	18.24	18.01	18.20	2,587	-0.31(-1.67%)
Jan 30, 2017	18.18	18.18	18.18	18.51	6,369	-0.40(-2.11%)
Jan 27, 2017	17.88	18.91	17.88	18.91	685	+0.98(+5.49%)
Jan 26, 2017	17.98	18.24	17.81	17.93	7,119	+0.00(+0.00%)
Jan 25, 2017	18.43	18.99	17.74	17.93	17,016	-0.32(-1.78%)
Jan 24, 2017	18.41	18.47	17.82	18.25	12,147	-0.26(-1.41%)
Jan 23, 2017	18.77	18.93	18.55	18.51	7,357	-0.47(-2.46%)
Jan 20, 2017	19.01	19.34	18.75	18.98	8,198	+0.07(+0.38%)
Jan 19, 2017	18.91	18.91	18.91	18.91	254	+0.14(+0.76%)
Jan 18, 2017	18.99	19.26	18.75	18.77	10,562	-0.17(-0.92%)
Jan 17, 2017	19.01	19.01	18.94	18.94	1,635	-0.11(-0.58%)
Jan 13, 2017		19.05	19.05	19.05	0	-0.54(-2.76%)
Jan 12, 2017	19.00	19.62	19.00	19.59	5,282	+0.48(+2.53%)
Jan 11, 2017	19.49	19.54	18.57	19.11	15,256	-0.67(-3.40%)
Jan 10, 2017	20.17	20.17	19.48	19.78	13,650	-0.30(-1.52%)
Jan 09, 2017	20.50	20.50	19.87	20.08	6,332	-0.48(-2.33%)
Jan 06, 2017	20.08	20.57	19.96	20.56	15,944	+0.67(+3.38%)
Jan 05, 2017	19.69	19.94	19.60	19.89	13,467	+0.10(+0.52%)
Jan 04, 2017	19.72	19.94	19.58	19.79	12,390	+0.17(+0.85%)