Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	15.94	16.02	15.93	15.94	1,910	-0.07(-0.45%)
Mar 30, 2016	15.91	16.25	15.91	16.01	2,086	+0.07(+0.45%)
Mar 29, 2016	16.19	16.19	15.89	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.28	15.89	16.04	2,813	-0.05(-0.34%)
Mar 24, 2016	15.94	16.09	16.09	16.09	2,843	+0.15(+0.97%)
Mar 23, 2016	16.24	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.89	16.59	15.89	16.34	4,138	+0.42(+2.62%)
Mar 21, 2016	15.82	15.95	15.82	15.92	3,277	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.89	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.86	16.56	15.86	16.24	1,941	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.95	15.95	1,298	+0.09(+0.59%)
Mar 15, 2016	16.20	16.20	15.87	15.86	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.06	812	-0.28(-1.68%)
Mar 11, 2016	16.05	16.38	15.86	16.33	1,478	+0.66(+4.19%)
Mar 10, 2016	16.39	16.42	15.68	15.68	14,460	-0.83(-5.00%)
Mar 09, 2016	16.40	16.50	16.36	16.50	2,005	+0.12(+0.75%)
Mar 08, 2016	16.56	16.56	16.28	16.38	12,492	+0.07(+0.42%)
Mar 07, 2016	16.31	16.46	16.30	16.31	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.45	16.37	16.37	1,999	-0.05(-0.33%)
Mar 03, 2016	16.30	16.48	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,123	-0.03(-0.19%)
Mar 01, 2016	16.43	16.49	16.33	16.36	3,754	+0.11(+0.71%)
Feb 29, 2016	15.68	16.80	15.68	16.24	6,236	+0.56(+3.56%)
Feb 26, 2016	15.67	16.42	15.37	15.68	3,695	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	654	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.41	15.68	4,575	+0.22(+1.43%)
Feb 23, 2016	15.40	15.66	15.40	15.46	1,078	+0.06(+0.40%)
Feb 22, 2016	15.50	15.66	15.36	15.40	10,310	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.50	2,132	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.44	3,104	-0.16(-1.03%)
Feb 17, 2016	15.49	15.62	15.49	15.60	4,121	+0.07(+0.44%)
Feb 16, 2016	15.72	15.81	15.48	15.53	3,715	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,485	+0.24(+1.53%)
Feb 11, 2016	15.43	15.52	15.43	15.48	8,175	-0.11(-0.69%)
Feb 10, 2016	15.55	15.81	15.45	15.59	1,822	+0.08(+0.50%)
Feb 09, 2016	15.40	15.51	15.40	15.51	1,712	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,807	-0.71(-4.44%)
Feb 05, 2016	16.15	16.15	15.84	16.01	3,903	-0.08(-0.52%)
Feb 04, 2016	16.20	16.25	15.87	16.09	3,928	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.05	16.06	7,352	-0.37(-2.23%)
Feb 02, 2016	16.37	16.53	16.35	16.43	3,245	-0.25(-1.51%)
Feb 01, 2016	16.45	16.68	16.24	16.68	4,997	+0.20(+1.21%)
Jan 29, 2016	16.63	16.93	16.48	16.48	3,809	+0.07(+0.42%)
Jan 28, 2016	16.49	16.49	16.39	16.41	905	-0.04(-0.23%)
Jan 27, 2016	16.54	16.55	16.28	16.45	3,583	-0.08(-0.51%)
Jan 26, 2016	16.54	16.54	16.45	16.53	1,957	+0.06(+0.37%)
Jan 25, 2016	16.43	16.95	16.32	16.47	9,928	+0.04(+0.23%)
Jan 22, 2016	16.64	17.08	16.07	16.43	6,031	-0.05(-0.33%)
Jan 21, 2016	16.98	17.05	16.49	16.49	1,586	+0.29(+1.82%)
Jan 20, 2016	16.51	16.84	16.05	16.19	4,683	-0.60(-3.57%)
Jan 19, 2016	16.82	17.33	16.43	16.79	3,756	-0.03(-0.18%)
Jan 15, 2016	17.14	16.82	16.82	16.82	11,643	-0.32(-1.86%)
Jan 14, 2016	17.05	17.31	17.05	17.14	1,904	-0.01(-0.05%)
Jan 13, 2016	17.15	17.39	17.09	17.15	2,570	-0.07(-0.40%)
Jan 12, 2016	17.41	17.42	17.22	17.22	3,483	-0.32(-1.83%)
Jan 11, 2016	17.21	17.58	17.21	17.54	3,693	+0.27(+1.55%)
Jan 08, 2016	17.51	17.58	17.27	17.27	2,090	-0.01(-0.04%)
Jan 07, 2016	17.50	17.66	17.28	17.28	3,890	-0.21(-1.22%)
Jan 06, 2016	17.40	17.70	17.40	17.50	4,330	+0.18(+1.06%)
Jan 05, 2016	17.43	17.76	17.31	17.31	1,682	-0.12(-0.70%)