Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.41	20.48	20.41	20.48	450	+0.06(+0.30%)
Apr 27, 2017	20.22	20.42	20.22	20.42	1,660	+0.05(+0.26%)
Apr 26, 2017	20.39	20.39	20.32	20.37	3,057	+0.08(+0.40%)
Apr 25, 2017	20.29	20.29	20.00	20.29	6,157	+0.05(+0.25%)
Apr 24, 2017	20.04	20.28	20.04	20.24	7,830	-0.06(-0.29%)
Apr 21, 2017	20.19	20.47	19.88	20.30	4,649	+0.16(+0.80%)
Apr 20, 2017	20.10	20.30	20.08	20.13	4,494	-0.18(-0.88%)
Apr 19, 2017	20.09	20.31	20.09	20.31	635	+0.22(+1.09%)
Apr 18, 2017	20.18	20.44	20.09	20.09	1,622	-0.08(-0.40%)
Apr 17, 2017	20.17	20.33	20.17	20.18	5,943	-0.08(-0.40%)
Apr 13, 2017	20.38	20.48	20.23	20.26	4,616	+0.02(+0.08%)
Apr 12, 2017	20.22	20.54	20.13	20.24	1,913	-0.29(-1.43%)
Apr 11, 2017	20.63	20.63	20.53	20.53	510	+0.30(+1.47%)
Apr 10, 2017	20.09	20.24	20.09	20.24	691	+0.06(+0.30%)
Apr 07, 2017	20.21	20.29	20.18	20.18	2,917	-0.23(-1.13%)
Apr 06, 2017	20.54	20.54	20.28	20.41	793	+0.22(+1.10%)
Apr 05, 2017	20.42	20.42	20.18	20.18	1,923	+0.00(+0.00%)
Apr 04, 2017	20.54	20.54	20.14	20.18	2,665	-0.09(-0.46%)
Apr 03, 2017	20.53	20.53	20.28	20.28	678	-0.17(-0.85%)
Mar 31, 2017	20.29	20.45	20.29	20.45	1,044	+0.36(+1.77%)
Mar 30, 2017	20.22	20.22	20.09	20.09	1,023	-0.12(-0.60%)
Mar 29, 2017	20.12	20.22	20.12	20.22	4,393	+0.06(+0.32%)
Mar 28, 2017	20.22	20.22	20.12	20.15	1,904	-0.11(-0.54%)
Mar 27, 2017	20.26	20.26	20.26	20.26	296	-0.18(-0.86%)
Mar 24, 2017	20.44	20.44	20.44	20.44	335	+0.02(+0.09%)
Mar 23, 2017	20.42	20.42	20.42	20.42	279	+0.30(+1.49%)
Mar 21, 2017		20.12	20.12	20.12	39	-0.04(-0.20%)
Mar 20, 2017	20.69	20.77	20.13	20.16	3,894	-0.49(-2.35%)
Mar 17, 2017	20.82	20.82	20.64	20.64	1,983	-0.10(-0.47%)
Mar 16, 2017	20.22	20.74	20.22	20.74	1,800	+0.53(+2.60%)
Mar 15, 2017	20.22	20.35	20.02	20.22	6,091	+0.00(+0.00%)
Mar 13, 2017		20.22	20.22	20.22	187	+0.00(+0.00%)
Mar 10, 2017	20.28	20.37	20.02	20.22	12,923	+0.11(+0.56%)
Mar 09, 2017	20.41	20.48	20.10	20.10	3,483	-0.05(-0.24%)
Mar 08, 2017	20.46	20.64	20.15	20.15	22,964	-0.19(-0.94%)
Mar 07, 2017	20.93	20.93	20.18	20.34	1,433	+0.14(+0.67%)
Mar 06, 2017	20.66	20.66	20.10	20.21	2,767	-0.21(-1.02%)
Mar 03, 2017	20.68	20.68	20.42	20.42	2,273	-0.01(-0.04%)
Mar 02, 2017	20.48	20.54	20.42	20.42	1,351	-0.05(-0.26%)
Mar 01, 2017	20.74	20.80	20.48	20.48	848	+0.06(+0.29%)
Feb 28, 2017	20.10	20.62	20.10	20.42	4,591	-0.68(-3.23%)
Feb 27, 2017	21.63	21.63	20.50	21.10	1,550	+0.60(+2.93%)
Feb 24, 2017	20.30	20.50	20.30	20.50	2,159	+0.00(+0.00%)
Feb 23, 2017	21.02	21.02	20.50	20.50	1,602	-0.32(-1.54%)
Feb 22, 2017	20.82	21.02	20.64	20.82	4,174	-0.02(-0.12%)
Feb 21, 2017	20.62	21.07	20.62	20.84	11,220	+0.32(+1.56%)
Feb 17, 2017		20.52	20.52	20.52	0	+0.27(+1.34%)
Feb 16, 2017	20.25	20.25	20.25	20.25	438	+0.04(+0.20%)
Feb 15, 2017	20.19	20.21	19.92	20.21	4,312	+0.19(+0.96%)
Feb 14, 2017	19.98	20.41	19.97	20.02	10,069	+0.12(+0.58%)
Feb 13, 2017	18.41	20.26	18.41	19.90	17,131	+1.49(+8.07%)
Feb 10, 2017	18.32	18.42	18.29	18.41	5,117	+0.17(+0.96%)
Feb 09, 2017	18.17	18.24	18.13	18.24	2,002	+0.11(+0.59%)
Feb 08, 2017	18.25	18.41	18.13	18.13	2,458	-0.28(-1.53%)
Feb 07, 2017	18.39	18.41	18.25	18.41	844	+0.28(+1.56%)
Feb 06, 2017	18.33	18.33	18.11	18.13	1,298	-0.11(-0.62%)
Feb 03, 2017	18.36	18.38	18.25	18.25	1,852	-0.06(-0.31%)
Feb 02, 2017	18.41	18.41	18.29	18.30	9,911	+0.02(+0.13%)