Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		20.20	20.20	20.20	0	-0.42(-2.04%)
Mar 28, 2018	20.27	20.62	20.20	20.62	4,219	+0.42(+2.08%)
Mar 27, 2018	20.25	20.25	20.09	20.20	678	+0.39(+1.95%)
Mar 26, 2018	19.78	19.88	19.58	19.82	9,307	-0.09(-0.47%)
Mar 23, 2018	20.20	20.41	19.91	19.91	6,633	-0.53(-2.59%)
Mar 22, 2018	20.46	20.52	20.33	20.44	4,510	-0.01(-0.04%)
Mar 21, 2018	20.32	20.81	20.32	20.45	1,968	+0.05(+0.25%)
Mar 20, 2018	20.92	21.33	20.40	20.40	13,205	-0.76(-3.58%)
Mar 19, 2018	21.16	21.53	21.15	21.15	1,541	-0.01(-0.04%)
Mar 16, 2018	21.05	21.16	21.05	21.16	1,281	+0.41(+1.99%)
Mar 15, 2018	20.68	21.25	20.52	20.75	46,109	+0.17(+0.81%)
Mar 14, 2018	20.78	20.78	20.53	20.58	830	-0.04(-0.20%)
Mar 13, 2018	20.91	20.91	20.63	20.63	638	-0.25(-1.22%)
Mar 12, 2018	20.88	20.88	20.88	20.88	562	+0.25(+1.23%)
Mar 09, 2018	20.42	20.67	20.22	20.63	5,558	+0.11(+0.53%)
Mar 08, 2018	20.82	20.82	20.52	20.52	460	-0.16(-0.77%)
Mar 07, 2018	20.83	21.15	20.40	20.68	8,063	-0.02(-0.08%)
Mar 06, 2018	21.35	21.35	20.60	20.69	7,709	-0.59(-2.79%)
Mar 05, 2018	21.29	21.29	21.29	21.29	347	+0.37(+1.76%)
Mar 02, 2018	20.39	21.11	20.39	20.92	10,513	+0.15(+0.72%)
Feb 28, 2018		20.77	20.77	20.77	111	-0.40(-1.89%)
Feb 27, 2018	21.17	21.17	21.17	21.17	154	+0.33(+1.60%)
Feb 26, 2018	20.83	20.83	20.83	20.83	299	-0.21(-0.99%)
Feb 23, 2018	21.04	21.04	21.04	21.04	727	+0.21(+1.00%)
Feb 22, 2018	20.83	20.83	20.83	20.83	857	-0.05(-0.24%)
Feb 21, 2018	20.83	20.88	20.83	20.88	779	-0.12(-0.55%)
Feb 20, 2018	20.63	20.84	20.60	21.00	8,192	+0.36(+1.74%)
Feb 16, 2018		20.64	20.64	20.64	0	-0.07(-0.32%)
Feb 15, 2018	20.68	20.98	20.18	20.71	1,784	-0.71(-3.31%)
Feb 13, 2018		21.42	21.42	21.42	27	-0.04(-0.19%)
Feb 12, 2018	21.00	21.46	20.17	21.46	3,627	+0.71(+3.41%)
Feb 09, 2018	21.04	21.04	20.63	20.75	1,700	+0.25(+1.21%)
Feb 08, 2018	20.36	21.66	20.17	20.50	8,204	-0.90(-4.21%)
Feb 07, 2018	20.87	21.47	20.87	21.40	868	+0.53(+2.53%)
Feb 06, 2018	20.10	20.88	20.03	20.88	6,347	+0.00(+0.00%)
Feb 05, 2018	21.25	21.25	20.83	20.88	1,339	-0.79(-3.65%)
Feb 02, 2018	21.83	22.04	21.46	21.67	1,073	+0.46(+2.18%)
Jan 31, 2018		21.21	21.21	21.21	11	-0.05(-0.21%)
Jan 30, 2018	21.20	21.25	21.16	21.25	1,342	+0.19(+0.91%)
Jan 29, 2018	21.06	21.06	21.06	21.06	445	-0.16(-0.77%)
Jan 26, 2018	21.14	21.22	21.14	21.22	765	-0.13(-0.62%)
Jan 24, 2018		21.36	21.36	21.36	169	+0.09(+0.41%)
Jan 23, 2018	21.36	21.42	21.27	21.27	1,439	-0.21(-0.99%)
Jan 22, 2018	21.25	21.48	21.25	21.48	1,277	-0.10(-0.48%)
Jan 19, 2018	21.22	21.59	21.22	21.59	567	+0.07(+0.31%)
Jan 18, 2018	21.04	21.52	21.04	21.52	1,555	+0.27(+1.26%)
Jan 17, 2018	21.29	21.29	21.25	21.25	922	-0.08(-0.39%)
Jan 16, 2018	21.41	21.52	21.33	21.33	1,203	-0.09(-0.43%)
Jan 12, 2018		21.43	21.43	21.43	0	+0.05(+0.23%)
Jan 11, 2018	21.38	21.38	21.38	21.38	703	-0.35(-1.60%)
Jan 10, 2018	21.50	21.50	21.50	21.72	741	+0.47(+2.22%)
Jan 09, 2018	21.67	21.67	21.25	21.25	1,923	-0.32(-1.51%)
Jan 08, 2018	21.78	21.78	21.54	21.58	2,925	-0.07(-0.35%)
Jan 05, 2018	22.17	22.17	21.65	21.65	3,945	-0.43(-1.96%)
Jan 04, 2018	22.41	22.49	22.08	22.08	3,208	-0.30(-1.34%)
Jan 03, 2018	22.13	22.87	22.13	22.38	16,243	+1.00(+4.68%)