Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.44	18.46	18.09	18.15	1,384	-0.07(-0.41%)
Mar 30, 2015	18.49	18.52	18.01	18.23	9,127	+0.07(+0.41%)
Mar 27, 2015	18.05	18.24	18.05	18.15	6,894	+0.00(+0.00%)
Mar 26, 2015	17.94	18.52	17.94	18.15	6,301	+0.14(+0.78%)
Mar 25, 2015	18.05	18.05	18.01	18.01	441	-0.38(-2.05%)
Mar 24, 2015	18.40	18.40	18.14	18.39	2,455	+0.21(+1.18%)
Mar 23, 2015	18.37	18.37	18.15	18.17	2,861	-0.19(-1.05%)
Mar 20, 2015	17.99	18.37	17.99	18.37	2,841	+0.18(+0.98%)
Mar 19, 2015	18.40	18.40	18.00	18.19	1,459	-0.12(-0.67%)
Mar 18, 2015	17.97	18.37	17.97	18.31	5,213	+0.23(+1.29%)
Mar 17, 2015	17.90	18.09	17.90	18.08	1,171	-0.27(-1.49%)
Mar 16, 2015	17.78	18.35	17.78	18.35	2,603	+0.35(+1.93%)
Mar 13, 2015	18.39	18.39	17.85	18.00	19,596	-0.21(-1.14%)
Mar 12, 2015	18.10	18.37	18.10	18.21	3,721	+0.36(+1.99%)
Mar 11, 2015	18.05	18.11	17.71	17.86	2,106	-0.20(-1.10%)
Mar 10, 2015	17.99	18.15	17.97	18.05	2,045	+0.00(+0.00%)
Mar 09, 2015	18.18	18.18	17.97	18.05	8,693	+0.09(+0.49%)
Mar 06, 2015	18.12	18.12	17.70	17.97	2,686	-0.08(-0.45%)
Mar 05, 2015	17.95	18.15	17.63	18.05	2,957	+0.29(+1.61%)
Mar 04, 2015	17.61	18.15	17.61	17.76	4,371	-0.13(-0.74%)
Mar 03, 2015	17.71	18.08	17.67	17.89	4,136	-0.26(-1.41%)
Mar 02, 2015	17.82	18.15	17.64	18.15	1,975	+0.51(+2.87%)
Feb 27, 2015	18.15	18.15	17.64	17.64	3,781	-0.12(-0.66%)
Feb 26, 2015	18.15	18.15	17.76	17.76	10,070	-0.39(-2.14%)
Feb 25, 2015	18.16	18.16	18.05	18.15	4,845	+0.04(+0.20%)
Feb 24, 2015	17.98	18.26	17.97	18.11	1,483	-0.15(-0.80%)
Feb 23, 2015	17.94	18.26	17.94	18.26	1,463	+0.33(+1.84%)
Feb 20, 2015	17.97	18.24	17.93	17.93	5,423	+0.02(+0.12%)
Feb 19, 2015	18.22	18.22	17.91	17.91	1,870	-0.02(-0.12%)
Feb 18, 2015	18.32	18.33	17.91	17.93	1,431	-0.06(-0.33%)
Feb 17, 2015	17.97	17.99	17.90	17.99	1,932	+0.01(+0.04%)
Feb 13, 2015	18.31	17.98	17.98	17.98	8,182	-0.03(-0.16%)
Feb 12, 2015	18.37	18.68	17.85	18.01	2,487	-0.50(-2.69%)
Feb 11, 2015	17.97	18.98	17.88	18.51	5,090	+0.64(+3.58%)
Feb 10, 2015	18.33	19.07	17.50	17.87	26,685	-0.10(-0.54%)
Feb 09, 2015	18.07	18.11	17.42	17.97	4,084	+0.07(+0.41%)
Feb 06, 2015	17.94	18.11	17.25	17.89	2,225	+0.07(+0.41%)
Feb 05, 2015	17.60	17.96	17.60	17.82	3,823	+0.50(+2.88%)
Feb 04, 2015	17.81	17.81	17.32	17.32	829	-0.34(-1.91%)
Feb 03, 2015	17.75	17.75	17.32	17.66	2,119	-0.00(-0.00%)
Feb 02, 2015	18.10	18.10	17.08	17.66	21,881	-0.40(-2.23%)
Jan 30, 2015	17.43	18.06	17.03	18.06	26,079	+0.47(+2.67%)
Jan 29, 2015	17.23	18.11	17.23	17.59	2,679	+0.55(+3.23%)
Jan 28, 2015	18.13	18.17	17.04	17.04	1,600	+0.05(+0.30%)
Jan 27, 2015	17.64	17.64	16.95	16.99	2,153	-0.50(-2.85%)
Jan 26, 2015	17.46	18.21	17.46	17.49	4,802	+0.03(+0.17%)
Jan 23, 2015	17.47	17.50	17.46	17.46	960	-0.04(-0.25%)
Jan 22, 2015	17.56	17.98	17.46	17.50	2,506	-0.06(-0.33%)
Jan 21, 2015	17.52	18.15	17.47	17.56	3,649	+0.11(+0.63%)
Jan 20, 2015	17.94	17.94	17.45	17.45	3,053	-0.67(-3.68%)
Jan 16, 2015	18.14	18.15	17.71	18.12	1,876	-0.03(-0.16%)
Jan 15, 2015	18.29	18.33	17.61	18.15	6,915	+0.35(+1.98%)
Jan 14, 2015	17.78	18.15	17.78	17.80	1,956	-0.35(-1.94%)
Jan 13, 2015	17.68	18.30	17.67	18.15	1,459	+0.01(+0.08%)
Jan 12, 2015	18.32	18.33	17.65	18.13	4,217	+0.40(+2.23%)
Jan 09, 2015	16.90	18.09	16.87	17.74	9,379	+0.95(+5.63%)
Jan 08, 2015	16.90	16.90	16.72	16.79	6,542	-0.10(-0.56%)
Jan 07, 2015	16.87	16.90	16.58	16.89	9,255	+0.24(+1.45%)
Jan 06, 2015	16.51	16.76	16.51	16.65	2,406	+0.12(+0.75%)
Jan 05, 2015	16.33	16.86	16.29	16.52	3,459	+0.25(+1.53%)